Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.706,77 +162,78 (+0,26%)
Coffee May 24 (KCK24.NYB)
ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a watchlist
In data: 09:09AM EDT. Mercato aperto.
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USXScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 208,15 | 208,15 | 208,15 | 208,15 | 208,15 | 4 |
| 16 mag 2024 | 199,55 | 199,55 | 199,55 | 199,55 | 199,55 | 4 |
| 15 mag 2024 | 202,30 | 202,30 | 202,30 | 201,25 | 201,25 | 1 |
| 14 mag 2024 | 199,25 | 199,25 | 199,00 | 202,85 | 202,85 | 2 |
| 13 mag 2024 | 200,00 | 200,00 | 200,00 | 200,40 | 200,40 | 4 |
| 10 mag 2024 | 204,40 | 204,40 | 204,40 | 204,40 | 204,40 | - |
| 09 mag 2024 | 202,30 | 205,40 | 202,30 | 203,70 | 203,70 | 3 |
| 08 mag 2024 | 201,65 | 201,65 | 200,20 | 200,25 | 200,25 | 6 |
| 07 mag 2024 | 196,60 | 196,60 | 196,60 | 199,00 | 199,00 | 2 |
| 06 mag 2024 | 203,00 | 203,00 | 199,45 | 200,70 | 200,70 | 7 |
| 03 mag 2024 | 207,75 | 208,95 | 207,50 | 205,90 | 205,90 | 72 |
| 02 mag 2024 | 218,00 | 218,00 | 218,00 | 208,65 | 208,65 | 9 |
| 01 mag 2024 | 222,40 | 222,40 | 215,70 | 219,05 | 219,05 | 12 |
| 30 apr 2024 | 215,60 | 217,75 | 215,60 | 220,65 | 220,65 | 18 |
| 29 apr 2024 | 234,00 | 234,00 | 234,00 | 233,55 | 233,55 | 20 |
| 26 apr 2024 | 232,50 | 232,50 | 232,50 | 230,60 | 230,60 | 1 |
| 25 apr 2024 | 230,85 | 231,50 | 230,85 | 231,95 | 231,95 | 26 |
| 24 apr 2024 | 229,25 | 229,25 | 226,35 | 228,45 | 228,45 | 68 |
| 23 apr 2024 | 226,65 | 226,65 | 224,10 | 224,50 | 224,50 | 130 |
| 22 apr 2024 | 240,95 | 240,95 | 229,80 | 231,65 | 231,65 | 952 |
| 19 apr 2024 | 243,65 | 247,75 | 238,20 | 241,40 | 241,40 | 5.190 |
| 18 apr 2024 | 252,10 | 253,70 | 239,50 | 239,85 | 239,85 | 5.470 |
| 17 apr 2024 | 237,40 | 249,30 | 236,40 | 247,95 | 247,95 | 8.746 |
| 16 apr 2024 | 235,75 | 239,50 | 232,85 | 236,75 | 236,75 | 12.609 |
| 15 apr 2024 | 221,65 | 235,45 | 219,30 | 231,55 | 231,55 | 15.671 |
| 12 apr 2024 | 220,95 | 236,20 | 219,50 | 224,65 | 224,65 | 31.234 |
| 11 apr 2024 | 215,30 | 221,80 | 214,10 | 220,35 | 220,35 | 26.109 |
| 10 apr 2024 | 213,85 | 215,90 | 211,55 | 214,65 | 214,65 | 24.655 |
| 09 apr 2024 | 209,60 | 214,75 | 209,60 | 213,55 | 213,55 | 40.360 |
| 08 apr 2024 | 212,15 | 216,40 | 209,45 | 211,10 | 211,10 | 45.974 |
| 05 apr 2024 | 205,10 | 214,00 | 204,20 | 212,50 | 212,50 | 45.071 |
| 04 apr 2024 | 206,30 | 207,95 | 202,50 | 206,75 | 206,75 | 32.098 |
| 03 apr 2024 | 196,70 | 207,15 | 196,30 | 203,60 | 203,60 | 40.344 |
| 02 apr 2024 | 190,95 | 198,40 | 190,75 | 197,75 | 197,75 | 39.260 |
| 01 apr 2024 | 188,00 | 192,70 | 187,70 | 191,80 | 191,80 | 19.146 |
| 28 mar 2024 | 191,05 | 191,20 | 187,55 | 188,85 | 188,85 | - |
| 27 mar 2024 | 188,05 | 192,50 | 187,15 | 190,65 | 190,65 | 32.255 |
| 26 mar 2024 | 185,65 | 189,45 | 185,30 | 188,05 | 188,05 | 21.863 |
| 25 mar 2024 | 185,15 | 186,25 | 183,35 | 185,65 | 185,65 | 18.995 |
| 22 mar 2024 | 186,00 | 188,20 | 184,55 | 184,85 | 184,85 | 21.361 |
| 21 mar 2024 | 183,85 | 188,40 | 183,05 | 185,70 | 185,70 | 23.116 |
| 20 mar 2024 | 182,65 | 184,40 | 181,65 | 182,40 | 182,40 | 14.722 |
| 19 mar 2024 | 181,25 | 183,35 | 179,35 | 183,05 | 183,05 | 21.063 |
| 18 mar 2024 | 182,75 | 186,15 | 181,40 | 181,75 | 181,75 | 16.935 |
| 15 mar 2024 | 183,95 | 185,10 | 182,05 | 182,95 | 182,95 | 15.279 |
| 14 mar 2024 | 183,00 | 184,20 | 181,25 | 183,85 | 183,85 | 15.770 |
| 13 mar 2024 | 186,25 | 187,15 | 181,45 | 182,65 | 182,65 | 19.030 |
| 12 mar 2024 | 185,10 | 187,90 | 184,30 | 185,90 | 185,90 | 14.579 |
| 11 mar 2024 | 185,00 | 185,95 | 182,25 | 185,00 | 185,00 | 18.607 |
| 08 mar 2024 | 190,15 | 190,80 | 184,30 | 185,20 | 185,20 | 30.239 |
| 07 mar 2024 | 186,70 | 194,75 | 184,75 | 192,20 | 192,20 | 30.456 |
| 06 mar 2024 | 183,90 | 187,20 | 182,70 | 186,30 | 186,30 | 13.870 |
| 05 mar 2024 | 186,80 | 188,90 | 183,00 | 183,35 | 183,35 | 23.871 |
| 04 mar 2024 | 183,50 | 189,60 | 183,45 | 186,90 | 186,90 | 23.285 |
| 01 mar 2024 | 184,85 | 185,35 | 180,45 | 183,30 | 183,30 | 20.888 |
| 29 feb 2024 | 181,10 | 185,70 | 180,25 | 184,35 | 184,35 | 19.191 |
| 28 feb 2024 | 182,40 | 183,50 | 180,40 | 181,75 | 181,75 | 13.777 |
| 27 feb 2024 | 180,00 | 184,60 | 177,50 | 183,05 | 183,05 | 22.944 |
| 26 feb 2024 | 180,50 | 182,45 | 179,25 | 179,60 | 179,60 | 15.187 |
| 23 feb 2024 | 183,15 | 183,80 | 179,50 | 180,30 | 180,30 | 19.475 |
| 22 feb 2024 | 186,05 | 188,65 | 182,80 | 183,15 | 183,15 | 18.025 |
| 21 feb 2024 | 187,05 | 188,85 | 185,55 | 188,10 | 188,10 | 13.409 |
| 20 feb 2024 | 187,20 | 190,20 | 184,50 | 186,25 | 186,25 | 28.519 |
| 16 feb 2024 | 186,00 | 187,65 | 183,80 | 186,70 | 186,70 | 25.766 |
| 15 feb 2024 | 183,55 | 186,45 | 182,85 | 185,15 | 185,15 | 20.517 |
| 14 feb 2024 | 186,50 | 186,50 | 182,10 | 182,80 | 182,80 | 28.488 |
| 13 feb 2024 | 190,65 | 192,30 | 186,60 | 188,05 | 188,05 | 23.442 |
| 12 feb 2024 | 190,50 | 194,05 | 187,75 | 191,15 | 191,15 | 30.301 |
| 09 feb 2024 | 186,85 | 192,10 | 186,55 | 191,50 | 191,50 | 41.843 |
| 08 feb 2024 | 186,65 | 187,50 | 185,35 | 185,85 | 185,85 | 40.054 |
| 07 feb 2024 | 186,30 | 188,65 | 185,65 | 187,85 | 187,85 | 37.141 |
| 06 feb 2024 | 186,10 | 186,35 | 183,15 | 185,10 | 185,10 | 23.622 |
| 05 feb 2024 | 187,50 | 189,35 | 185,70 | 186,70 | 186,70 | 16.319 |
| 02 feb 2024 | 191,00 | 191,70 | 187,65 | 189,00 | 189,00 | 19.231 |
| 01 feb 2024 | 190,25 | 192,00 | 187,90 | 190,95 | 190,95 | 25.865 |
| 31 gen 2024 | 190,05 | 192,15 | 188,35 | 190,95 | 190,95 | 17.028 |
| 30 gen 2024 | 186,80 | 193,20 | 185,75 | 190,25 | 190,25 | 18.125 |
| 29 gen 2024 | 187,80 | 189,60 | 185,40 | 186,05 | 186,05 | 14.418 |
| 26 gen 2024 | 183,75 | 189,90 | 182,50 | 189,45 | 189,45 | 15.766 |
| 25 gen 2024 | 186,20 | 186,55 | 181,45 | 183,70 | 183,70 | 17.513 |
| 24 gen 2024 | 187,20 | 189,70 | 184,85 | 186,20 | 186,20 | 19.476 |
| 23 gen 2024 | 187,10 | 188,60 | 184,15 | 187,00 | 187,00 | 19.835 |
| 22 gen 2024 | 180,60 | 188,15 | 180,10 | 187,55 | 187,55 | 19.559 |
| 19 gen 2024 | 179,30 | 182,75 | 178,75 | 181,85 | 181,85 | 12.609 |
| 18 gen 2024 | 177,20 | 179,35 | 173,10 | 177,00 | 177,00 | 15.071 |
| 17 gen 2024 | 181,50 | 182,05 | 175,40 | 176,00 | 176,00 | 12.250 |
| 16 gen 2024 | 179,50 | 183,55 | 178,70 | 182,05 | 182,05 | 14.056 |
| 12 gen 2024 | 180,80 | 183,60 | 176,70 | 177,35 | 177,35 | 12.425 |
| 11 gen 2024 | 179,90 | 184,35 | 178,75 | 181,00 | 181,00 | 18.761 |
| 10 gen 2024 | 182,50 | 182,65 | 178,35 | 178,95 | 178,95 | 14.470 |
| 09 gen 2024 | 182,05 | 184,60 | 180,85 | 182,05 | 182,05 | 11.804 |
| 08 gen 2024 | 180,30 | 181,75 | 177,65 | 179,65 | 179,65 | 11.655 |
| 05 gen 2024 | 183,50 | 185,35 | 180,20 | 181,10 | 181,10 | 11.891 |
| 04 gen 2024 | 184,50 | 185,25 | 182,80 | 183,50 | 183,50 | 5.833 |
| 03 gen 2024 | 187,55 | 188,50 | 182,70 | 184,10 | 184,10 | 7.901 |
| 02 gen 2024 | 186,55 | 190,35 | 186,55 | 187,65 | 187,65 | 8.038 |
| 29 dic 2023 | 195,00 | 195,50 | 184,05 | 186,20 | 186,20 | - |
| 28 dic 2023 | 193,60 | 198,90 | 192,75 | 195,75 | 195,75 | 7.259 |
| 27 dic 2023 | 191,95 | 197,40 | 191,40 | 195,35 | 195,35 | 9.412 |
| 26 dic 2023 | 190,40 | 192,80 | 189,30 | 191,95 | 191,95 | 4.975 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.