Italia markets closed

Coffee Mar 22 (KC=F)

ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a portafoglio
237,80+4,85 (+2,08%)
Al 12:03PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USX
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 2022235,00239,00234,55237,80237,8015.621
24 gen 2022237,45237,50230,45232,95232,9521.504
21 gen 2022241,30242,20236,00237,90237,9021.504
20 gen 2022245,00245,00241,00243,65243,6514.338
19 gen 2022238,40245,00238,35244,45244,4517.077
18 gen 2022239,00241,65237,75239,60239,6016.808
14 gen 2022236,65240,20234,70239,65239,6516.525
13 gen 2022241,30242,65236,35237,00237,0019.234
12 gen 2022238,25244,90238,00240,85240,8522.286
11 gen 2022235,75238,15233,55237,05237,0517.528
10 gen 2022238,40239,00232,55234,90234,9021.066
07 gen 2022232,00240,50231,35238,45238,4525.955
06 gen 2022230,60232,00227,55231,70231,7013.695
05 gen 2022232,05233,75230,05231,75231,7512.325
04 gen 2022224,75235,75223,75231,75231,7521.914
03 gen 2022226,15226,95220,55223,30223,3013.645
31 dic 2021228,50228,80224,10226,10226,1011.693
30 dic 2021229,10229,65226,20228,85228,858.556
29 dic 2021225,60229,90225,35228,90228,908.385
28 dic 2021227,90228,40225,00225,60225,607.889
27 dic 2021229,55229,85226,55227,05227,057.221
23 dic 2021234,75235,35229,05231,20231,20-
22 dic 2021229,70235,20228,10233,55233,5512.766
21 dic 2021225,55229,40224,00228,25228,2514.047
20 dic 2021224,40224,40224,40224,40224,4021.993
17 dic 2021236,00237,95236,00235,90235,90379
16 dic 2021236,95236,95236,95236,95236,9551
15 dic 2021237,05237,10236,80237,40237,408
14 dic 2021238,10238,10238,10237,15237,151
13 dic 2021237,15237,20237,15236,70236,704
10 dic 2021235,00235,00235,00232,70232,706
09 dic 2021243,70243,70239,70240,35240,359
08 dic 2021246,75246,75246,75244,75244,754
07 dic 2021244,00244,00244,00243,90243,904
06 dic 2021244,50250,35244,50250,20250,2026
03 dic 2021244,05244,05244,05244,05244,059
02 dic 2021233,25236,65233,25237,45237,4521
01 dic 2021234,00234,45233,45234,20234,207
30 nov 2021231,35233,25231,35233,25233,259
29 nov 2021241,20246,65231,50233,85233,8535
26 nov 2021242,20245,45242,15243,85243,8548
25 nov 2021240,80247,55240,00246,30246,3085
24 nov 2021240,80247,55240,00246,30246,3063
23 nov 2021233,85242,40233,75242,55242,5585
22 nov 2021231,40234,10228,85231,35231,3547
19 nov 2021231,00239,00227,95233,30233,30398
18 nov 2021233,50237,50227,50228,95228,959.359
17 nov 2021224,30233,75224,00232,60232,6013.236
16 nov 2021223,85224,65221,30222,05222,0511.044
15 nov 2021219,45225,90217,00222,75222,7516.876
12 nov 2021211,40221,50209,25219,70219,7036.014
11 nov 2021206,10212,60205,40210,90210,9040.191
10 nov 2021206,40206,60203,50204,00204,0030.418
09 nov 2021201,20206,70198,70205,90205,9035.050
08 nov 2021203,60206,10199,30199,65199,6530.475
04 nov 2021209,50209,50202,30203,55203,5533.987
03 nov 2021209,50211,40206,00208,60208,6021.756
02 nov 2021208,05212,00205,85209,30209,3021.821
01 nov 2021208,20209,00204,70208,05208,0522.683
31 ott 2021203,20209,85202,20208,70208,7019.674
28 ott 2021200,90204,40198,65203,95203,9518.594
27 ott 2021201,00203,20198,60199,95199,9519.290
26 ott 2021207,30208,70199,65201,35201,3523.299
25 ott 2021203,35210,30202,30208,10208,1021.060
24 ott 2021199,95203,80197,25202,55202,5520.159
21 ott 2021203,80206,40198,40199,85199,8516.734
20 ott 2021205,15208,65201,55203,30203,3026.494
19 ott 2021205,20207,00203,50205,55205,5514.926
18 ott 2021202,60205,60201,70204,25204,2514.850
17 ott 2021201,75204,85200,55201,60201,6020.228
14 ott 2021209,75211,00202,75203,40203,4015.698
13 ott 2021209,10212,65206,30209,25209,2512.288
12 ott 2021214,55214,95205,80208,65208,6519.175
11 ott 2021204,05215,15202,60213,15213,1524.689
10 ott 2021199,35204,85196,70204,25204,2512.909
07 ott 2021200,25203,35198,50201,35201,3517.289
06 ott 2021195,15200,25193,80197,90197,9021.436
05 ott 2021192,55194,95191,85193,45193,4511.587
04 ott 2021200,55201,15191,30191,90191,9026.153
03 ott 2021201,00206,85199,65200,35200,3520.398
30 set 2021194,00205,55192,95204,05204,0527.895
29 set 2021194,10196,45193,50194,00194,0015.777
28 set 2021198,45199,45193,25193,40193,4014.720
27 set 2021194,05199,00192,50198,60198,6016.727
26 set 2021193,60195,55191,95193,65193,6511.580
23 set 2021191,05195,30190,60194,35194,3517.232
22 set 2021185,35191,00185,25190,60190,6016.986
21 set 2021183,90187,50183,90184,85184,8512.317
20 set 2021183,05185,55182,35183,35183,3514.465
19 set 2021183,50183,50183,50183,50183,5015.527
16 set 2021185,60188,15185,60187,30187,303
15 set 2021185,55185,60185,55187,80187,804
14 set 2021188,00188,00188,00187,00187,004
13 set 2021183,00183,00183,00183,00183,00-
12 set 2021184,35184,35184,35184,35184,35-
09 set 2021185,60185,60185,60185,60185,60-
08 set 2021185,50185,50185,50185,00185,002
07 set 2021187,75187,75187,75187,75187,752
06 set 2021191,50191,50191,50191,50191,502
02 set 2021190,70190,85190,70190,55190,553
*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...