Italia markets closed

Cocoa May 25 (CCK25.NYB)

ICE Futures - ICE Futures Prezzo differito. Valuta in USD.
Aggiungi a watchlist
5.427,00-1.016,00 (-15,77%)
In data: 01:29PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20246.379,006.391,005.400,005.427,005.427,002.285
10 mag 20246.300,006.477,006.179,006.443,006.443,00678
09 mag 20246.286,006.425,005.980,006.321,006.321,00678
08 mag 20246.505,006.610,006.034,006.229,006.229,00620
07 mag 20245.801,006.419,005.687,006.331,006.331,001.227
06 mag 20246.176,006.332,005.761,005.791,005.791,00395
03 mag 20245.517,006.346,005.400,006.324,006.324,001.447
02 mag 20245.793,006.277,005.500,005.733,005.733,001.629
01 mag 20247.091,007.268,005.968,006.278,006.278,001.309
30 apr 20246.649,007.074,005.848,007.051,007.051,001.814
29 apr 20247.806,007.816,006.538,006.782,006.782,002.310
26 apr 20248.000,008.193,007.826,007.885,007.885,00413
25 apr 20248.252,008.369,007.755,007.986,007.986,00776
24 apr 20247.711,008.431,007.708,008.040,008.040,00542
23 apr 20247.811,007.814,007.205,007.506,007.506,00736
22 apr 20248.088,008.154,007.730,007.829,007.829,00593
19 apr 20247.986,008.253,007.745,008.112,008.112,00666
18 apr 20247.499,007.844,007.494,007.805,007.805,00812
17 apr 20246.984,007.407,006.984,007.284,007.284,00278
16 apr 20247.507,007.569,006.906,007.058,007.058,00532
15 apr 20247.165,007.516,007.165,007.408,007.408,00683
12 apr 20246.966,007.256,006.962,007.230,007.230,00176
11 apr 20246.870,007.037,006.853,006.938,006.938,00352
10 apr 20246.841,007.019,006.828,006.892,006.892,00403
09 apr 20246.628,006.847,006.625,006.814,006.814,00719
08 apr 20246.689,006.865,006.585,006.764,006.764,00411
05 apr 20246.478,006.659,006.368,006.621,006.621,00440
04 apr 20246.325,006.497,005.917,006.348,006.348,00537
03 apr 20246.600,006.736,006.267,006.445,006.445,00680
02 apr 20246.782,006.782,006.514,006.641,006.641,00675
01 apr 20246.300,006.909,006.257,006.764,006.764,00406
28 mar 20246.186,006.325,006.138,006.282,006.282,00-
27 mar 20245.840,006.132,005.688,006.095,006.095,001.219
26 mar 20245.837,006.206,005.819,005.979,005.979,001.246
25 mar 20245.452,005.826,005.452,005.837,005.837,00603
22 mar 20245.324,005.447,005.300,005.448,005.448,00916
21 mar 20245.205,005.335,005.205,005.315,005.315,00152
20 mar 20244.975,005.238,004.957,005.173,005.173,00448
19 mar 20245.044,005.114,004.976,005.017,005.017,00360
18 mar 20245.158,005.182,004.999,005.043,005.043,00995
15 mar 20244.906,005.200,004.850,005.070,005.070,001.146
14 mar 20245.022,005.094,004.875,004.881,004.881,00959
13 mar 20245.069,005.090,004.981,004.991,004.991,00598
12 mar 20245.042,005.090,005.007,005.069,005.069,00579
11 mar 20245.027,005.101,005.027,005.030,005.030,00660
08 mar 20245.040,005.055,004.964,005.000,005.000,00418
07 mar 20245.026,005.125,004.975,005.066,005.066,00614
06 mar 20245.011,005.080,004.913,005.060,005.060,00615
05 mar 20245.036,005.063,004.936,005.011,005.011,00660
04 mar 20244.975,005.058,004.953,005.048,005.048,00678
01 mar 20244.904,004.951,004.857,004.941,004.941,00813
29 feb 20244.851,004.957,004.797,004.856,004.856,00922
28 feb 20245.065,005.132,004.856,004.880,004.880,001.345
27 feb 20245.115,005.188,005.082,005.139,005.139,00495
26 feb 20245.050,005.167,004.994,005.107,005.107,00924
23 feb 20244.977,005.100,004.968,005.044,005.044,00775
22 feb 20245.078,005.090,004.871,004.966,004.966,00547
21 feb 20244.938,005.088,004.924,005.010,005.010,00306
20 feb 20244.834,004.946,004.808,004.910,004.910,00480
16 feb 20244.949,004.949,004.762,004.789,004.789,00185
15 feb 20244.884,004.994,004.884,004.962,004.962,00382
14 feb 20244.856,004.933,004.805,004.882,004.882,00281
13 feb 20244.798,004.884,004.798,004.873,004.873,0074
12 feb 20244.766,004.790,004.721,004.783,004.783,00199
09 feb 20244.890,004.935,004.654,004.787,004.787,00489
08 feb 20244.744,004.897,004.738,004.827,004.827,00392
07 feb 20244.615,004.720,004.614,004.711,004.711,00329
06 feb 20244.554,004.650,004.554,004.626,004.626,00140
05 feb 20244.438,004.584,004.429,004.564,004.564,00508
02 feb 20244.380,004.439,004.380,004.428,004.428,00118
01 feb 20244.301,004.410,004.294,004.394,004.394,00219
31 gen 20244.291,004.322,004.271,004.301,004.301,0092
30 gen 20244.240,004.296,004.238,004.272,004.272,0066
29 gen 20244.123,004.197,004.113,004.193,004.193,0061
26 gen 20244.095,004.136,004.094,004.140,004.140,0056
25 gen 20244.178,004.178,004.086,004.084,004.084,00123
24 gen 20244.111,004.192,004.109,004.173,004.173,00193
23 gen 20244.003,004.099,004.003,004.040,004.040,00283
22 gen 20243.996,003.996,003.996,003.996,003.996,0029
19 gen 20244.000,004.023,003.999,004.001,004.001,0051
18 gen 20243.883,003.919,003.883,003.902,003.902,00149
17 gen 20243.895,003.895,003.872,003.882,003.882,0052
16 gen 20243.826,003.900,003.819,003.896,003.896,00341
12 gen 20243.841,003.845,003.835,003.835,003.835,0031
11 gen 20243.781,003.806,003.781,003.806,003.806,0016
10 gen 20243.720,003.742,003.713,003.760,003.760,0029
09 gen 20243.724,003.724,003.724,003.713,003.713,0010
08 gen 20243.722,003.727,003.674,003.670,003.670,00166
05 gen 20243.763,003.764,003.740,003.732,003.732,0041
04 gen 20243.772,003.772,003.772,003.772,003.772,001
03 gen 20243.751,003.771,003.731,003.771,003.771,0030
02 gen 20243.754,003.772,003.754,003.779,003.779,0060
29 dic 20233.765,003.765,003.754,003.751,003.751,00-
28 dic 20233.808,003.808,003.777,003.783,003.783,0013
27 dic 20233.793,003.801,003.793,003.797,003.797,0012
26 dic 20233.799,003.799,003.799,003.799,003.799,00-
22 dic 20233.797,003.812,003.797,003.807,003.807,00-
21 dic 20233.783,003.783,003.783,003.798,003.798,0020
20 dic 20233.788,003.788,003.776,003.801,003.801,0020
19 dic 20233.802,003.802,003.802,003.802,003.802,006
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...