Italia markets closed

Coffee May 23 (KC=F)

ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a watchlist
173,70-4,20 (-2,36%)
Al 01:29PM EST. Mercato aperto.
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USXScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 2023176,40178,10172,45173,70173,7027.217
02 feb 2023177,00181,35176,55177,90177,9031.812
01 feb 2023180,30184,20175,55175,90175,9031.812
31 gen 2023170,05182,80169,85181,75181,7546.686
30 gen 2023168,00171,65167,05170,40170,4025.647
27 gen 2023167,10170,15165,95169,90169,9026.795
26 gen 2023162,65167,75162,45167,15167,1524.862
25 gen 2023160,00163,30159,60162,45162,4518.753
24 gen 2023158,95161,25156,85159,85159,8521.920
23 gen 2023154,75159,95154,50158,55158,5525.536
20 gen 2023154,45155,40151,85154,80154,8012.912
19 gen 2023154,50157,55153,60154,60154,6018.129
18 gen 2023151,55156,05151,50155,00155,0018.098
17 gen 2023150,50152,10148,50151,10151,1016.457
16 gen 2023150,55152,35147,00151,70151,7023.810
13 gen 2023150,55152,35147,00151,70151,7023.810
12 gen 2023143,90150,75143,90149,40149,4030.546
11 gen 2023149,80150,50142,05143,90143,9037.941
10 gen 2023157,00158,05149,10150,90150,9036.499
09 gen 2023158,30161,20156,40158,05158,0523.893
06 gen 2023160,10162,55157,15158,30158,3016.254
05 gen 2023162,25163,15159,50160,55160,5515.424
04 gen 2023167,25167,95159,25161,30161,3021.948
03 gen 2023166,45171,15164,65166,30166,3018.913
02 gen 2023------
30 dic 2022169,10172,45165,15167,30167,3013.417
29 dic 2022172,95173,40169,25170,05170,0510.617
28 dic 2022166,75174,95166,70173,55173,5516.432
27 dic 2022171,00171,00165,70166,95166,9510.951
26 dic 2022------
23 dic 2022168,90172,65168,80172,00172,009.136
22 dic 2022169,10170,20165,15168,90168,9010.468
21 dic 2022168,50170,35167,10169,35169,3510.144
20 dic 2022164,50169,65164,20167,80167,8012.859
19 dic 2022164,05164,05164,05164,05164,0512.459
16 dic 2022164,15164,15164,15164,15164,15-
15 dic 2022171,50171,50171,50171,50171,502
14 dic 2022167,00169,60166,50168,30168,30104
13 dic 2022165,50165,50165,00167,15167,1529
12 dic 2022156,30156,50155,00166,35166,3520
09 dic 2022158,50158,50157,00157,75157,7535
08 dic 2022158,50158,50157,00156,90156,908
07 dic 2022157,70157,70157,70157,70157,708
06 dic 2022161,10161,10161,10161,05161,051
05 dic 2022160,15160,15160,15160,15160,15-
02 dic 2022159,65161,45159,65160,15160,1511
01 dic 2022170,00170,45170,00163,35163,352
30 nov 2022167,50167,50167,50167,70167,701
29 nov 2022166,70166,70166,70166,70166,704
28 nov 2022162,90162,90160,85160,65160,654
25 nov 2022162,30162,30162,30163,55163,5514
23 nov 2022163,85163,85160,20160,10160,1019
22 nov 2022160,00162,25160,00161,80161,8014
21 nov 2022151,50159,00150,45157,50157,50303
18 nov 2022153,65157,05150,75151,30151,304.246
17 nov 2022154,90156,15150,60152,70152,706.069
16 nov 2022158,90159,55154,30155,45155,457.028
15 nov 2022166,15167,70154,10156,75156,7512.892
14 nov 2022168,70168,70163,40166,20166,2011.888
11 nov 2022170,25173,70168,70170,10170,1018.694
10 nov 2022165,30171,70162,90171,00171,0023.681
09 nov 2022164,90168,45163,65165,15165,1522.941
08 nov 2022171,50172,55163,80166,45166,4527.557
07 nov 2022175,70177,55166,45170,55170,5527.609
03 nov 2022174,40177,90173,45175,75175,7515.422
02 nov 2022181,15181,25170,00172,20172,2023.035
01 nov 2022175,20183,40175,20182,15182,1519.829
31 ott 2022177,85180,60173,80174,60174,6021.709
30 ott 2022171,70178,55171,55177,70177,7026.373
27 ott 2022178,85179,65167,75169,80169,8030.554
26 ott 2022181,00183,60178,10178,85178,8519.567
25 ott 2022184,90185,75179,05179,75179,7525.195
24 ott 2022191,10192,80183,30185,80185,8028.943
23 ott 2022190,05194,15188,90190,40190,4018.487
20 ott 2022188,70192,55186,20190,90190,9017.813
19 ott 2022190,15194,60188,20191,05191,0520.022
18 ott 2022195,10196,45190,15192,30192,3019.265
17 ott 2022196,30197,80193,20195,10195,1018.453
16 ott 2022197,50199,70194,05195,55195,5521.872
13 ott 2022203,00204,60195,65196,70196,7031.214
12 ott 2022209,70210,60201,10202,15202,1534.565
11 ott 2022217,40218,85209,20209,75209,7531.777
10 ott 2022216,90220,90215,15217,85217,8515.733
09 ott 2022217,00219,35215,35217,45217,4511.673
06 ott 2022217,95221,05213,80218,10218,1021.179
05 ott 2022226,25226,45216,75217,70217,7022.410
04 ott 2022219,65226,30218,10224,65224,6523.923
03 ott 2022216,55222,45216,30219,30219,3020.035
02 ott 2022220,80222,65214,75215,75215,7522.478
29 set 2022225,20226,45220,90221,55221,5516.727
28 set 2022228,20229,75224,20225,70225,7014.501
27 set 2022223,95229,40220,35228,70228,7017.981
26 set 2022225,00229,05222,90224,35224,3515.720
25 set 2022218,50232,05218,40223,80223,8023.523
22 set 2022222,40223,40217,25220,45220,4512.356
21 set 2022220,75224,40218,10223,55223,5511.419
20 set 2022224,70226,40219,40221,30221,3011.658
19 set 2022228,10228,10228,10228,10228,1016.865
18 set 2022224,05224,05224,05224,05224,05-
15 set 2022216,15216,15216,15218,05218,053
*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...