Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.335,16 +933,27 (+1,60%)
Coffee Jul 24 (KCN24.NYB)
ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a watchlist
Alla chiusura: 01:29PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USXScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 205,95 | 208,45 | 200,05 | 200,75 | 200,75 | 30.898 |
| 02 mag 2024 | 216,50 | 216,80 | 204,50 | 206,10 | 206,10 | 30.898 |
| 01 mag 2024 | 214,65 | 218,00 | 212,75 | 216,00 | 216,00 | 24.625 |
| 30 apr 2024 | 227,40 | 227,90 | 213,40 | 216,65 | 216,65 | 30.858 |
| 29 apr 2024 | 223,50 | 228,85 | 223,05 | 227,50 | 227,50 | 15.413 |
| 26 apr 2024 | 226,00 | 226,95 | 221,35 | 224,00 | 224,00 | 18.791 |
| 25 apr 2024 | 227,45 | 231,85 | 226,00 | 228,10 | 228,10 | 15.872 |
| 24 apr 2024 | 221,25 | 227,45 | 220,15 | 225,90 | 225,90 | 22.604 |
| 23 apr 2024 | 229,50 | 229,90 | 220,25 | 221,85 | 221,85 | 23.530 |
| 22 apr 2024 | 231,50 | 234,50 | 223,50 | 227,65 | 227,65 | 24.028 |
| 19 apr 2024 | 233,25 | 238,90 | 228,80 | 231,85 | 231,85 | 26.946 |
| 18 apr 2024 | 244,00 | 245,40 | 230,45 | 231,10 | 231,10 | 31.216 |
| 17 apr 2024 | 228,00 | 241,70 | 227,75 | 240,35 | 240,35 | 35.892 |
| 16 apr 2024 | 230,60 | 232,50 | 225,55 | 228,40 | 228,40 | 41.004 |
| 15 apr 2024 | 216,90 | 230,55 | 214,80 | 226,85 | 226,85 | 39.748 |
| 12 apr 2024 | 218,35 | 229,75 | 215,25 | 220,45 | 220,45 | 58.273 |
| 11 apr 2024 | 212,95 | 218,90 | 212,00 | 217,35 | 217,35 | 35.428 |
| 10 apr 2024 | 211,85 | 213,90 | 209,70 | 212,65 | 212,65 | 31.798 |
| 09 apr 2024 | 208,15 | 212,80 | 208,05 | 211,85 | 211,85 | 41.389 |
| 08 apr 2024 | 210,15 | 213,80 | 207,85 | 209,45 | 209,45 | 47.727 |
| 05 apr 2024 | 204,30 | 212,20 | 203,20 | 211,00 | 211,00 | 43.382 |
| 04 apr 2024 | 205,45 | 206,90 | 201,60 | 205,80 | 205,80 | 28.851 |
| 03 apr 2024 | 195,50 | 206,15 | 195,50 | 202,80 | 202,80 | 36.828 |
| 02 apr 2024 | 190,30 | 197,65 | 190,10 | 197,10 | 197,10 | 32.326 |
| 01 apr 2024 | 187,50 | 191,90 | 186,75 | 191,10 | 191,10 | 18.840 |
| 28 mar 2024 | 189,85 | 190,20 | 186,90 | 188,05 | 188,05 | - |
| 27 mar 2024 | 187,10 | 191,40 | 186,50 | 189,90 | 189,90 | 24.828 |
| 26 mar 2024 | 184,95 | 188,45 | 184,45 | 187,25 | 187,25 | 17.309 |
| 25 mar 2024 | 184,10 | 185,35 | 182,60 | 184,90 | 184,90 | 14.417 |
| 22 mar 2024 | 185,00 | 186,95 | 183,60 | 184,00 | 184,00 | 18.007 |
| 21 mar 2024 | 182,50 | 187,00 | 182,10 | 184,65 | 184,65 | 15.141 |
| 20 mar 2024 | 181,00 | 183,05 | 180,55 | 181,40 | 181,40 | 11.945 |
| 19 mar 2024 | 180,25 | 182,10 | 178,30 | 181,80 | 181,80 | 12.684 |
| 18 mar 2024 | 181,30 | 184,70 | 180,25 | 180,60 | 180,60 | 9.608 |
| 15 mar 2024 | 182,15 | 183,70 | 180,70 | 181,65 | 181,65 | 9.544 |
| 14 mar 2024 | 181,45 | 182,55 | 179,85 | 182,25 | 182,25 | 11.762 |
| 13 mar 2024 | 184,10 | 185,10 | 180,00 | 181,25 | 181,25 | 11.284 |
| 12 mar 2024 | 183,00 | 185,85 | 182,30 | 184,10 | 184,10 | 9.525 |
| 11 mar 2024 | 183,25 | 183,95 | 180,85 | 183,15 | 183,15 | 10.813 |
| 08 mar 2024 | 188,00 | 188,30 | 182,55 | 183,45 | 183,45 | 17.361 |
| 07 mar 2024 | 184,00 | 191,95 | 182,70 | 189,90 | 189,90 | 20.113 |
| 06 mar 2024 | 181,70 | 184,75 | 180,60 | 184,00 | 184,00 | 9.860 |
| 05 mar 2024 | 184,00 | 186,15 | 181,10 | 181,40 | 181,40 | 12.823 |
| 04 mar 2024 | 181,40 | 186,75 | 181,40 | 184,50 | 184,50 | 14.347 |
| 01 mar 2024 | 182,70 | 183,45 | 178,75 | 181,40 | 181,40 | 10.810 |
| 29 feb 2024 | 179,90 | 184,00 | 178,80 | 182,70 | 182,70 | 11.322 |
| 28 feb 2024 | 181,10 | 181,90 | 178,95 | 180,35 | 180,35 | 6.607 |
| 27 feb 2024 | 179,10 | 182,95 | 176,60 | 181,65 | 181,65 | 10.698 |
| 26 feb 2024 | 179,00 | 181,50 | 178,35 | 178,80 | 178,80 | 6.733 |
| 23 feb 2024 | 181,75 | 182,55 | 178,45 | 179,05 | 179,05 | 8.607 |
| 22 feb 2024 | 185,05 | 187,15 | 181,70 | 182,10 | 182,10 | 8.310 |
| 21 feb 2024 | 185,55 | 187,15 | 184,10 | 186,65 | 186,65 | 6.694 |
| 20 feb 2024 | 185,60 | 188,65 | 183,45 | 185,05 | 185,05 | 8.959 |
| 16 feb 2024 | 184,75 | 186,45 | 183,05 | 185,60 | 185,60 | 9.131 |
| 15 feb 2024 | 182,55 | 185,60 | 182,15 | 184,10 | 184,10 | 7.093 |
| 14 feb 2024 | 185,10 | 185,50 | 181,40 | 182,15 | 182,15 | 13.324 |
| 13 feb 2024 | 188,55 | 190,95 | 185,70 | 187,30 | 187,30 | 10.092 |
| 12 feb 2024 | 188,70 | 192,50 | 186,70 | 189,85 | 189,85 | 11.876 |
| 09 feb 2024 | 185,50 | 190,75 | 185,50 | 190,20 | 190,20 | 13.324 |
| 08 feb 2024 | 186,60 | 186,60 | 184,70 | 185,15 | 185,15 | 6.090 |
| 07 feb 2024 | 185,35 | 187,85 | 185,00 | 187,10 | 187,10 | 6.936 |
| 06 feb 2024 | 185,45 | 185,45 | 182,40 | 184,35 | 184,35 | 5.970 |
| 05 feb 2024 | 187,00 | 188,25 | 184,85 | 185,80 | 185,80 | 4.833 |
| 02 feb 2024 | 189,35 | 190,50 | 186,70 | 188,10 | 188,10 | 5.133 |
| 01 feb 2024 | 188,90 | 190,85 | 186,85 | 189,85 | 189,85 | 6.371 |
| 31 gen 2024 | 189,25 | 191,00 | 187,40 | 189,90 | 189,90 | 5.299 |
| 30 gen 2024 | 186,10 | 191,95 | 185,10 | 189,25 | 189,25 | 7.659 |
| 29 gen 2024 | 186,20 | 188,00 | 184,60 | 185,30 | 185,30 | 5.619 |
| 26 gen 2024 | 182,70 | 188,45 | 181,65 | 187,95 | 187,95 | 5.049 |
| 25 gen 2024 | 185,65 | 185,65 | 180,85 | 182,90 | 182,90 | 6.371 |
| 24 gen 2024 | 186,15 | 188,20 | 184,05 | 185,45 | 185,45 | 7.341 |
| 23 gen 2024 | 186,15 | 187,45 | 183,40 | 185,80 | 185,80 | 8.787 |
| 22 gen 2024 | 179,35 | 187,30 | 179,25 | 186,75 | 186,75 | 7.757 |
| 19 gen 2024 | 178,50 | 182,10 | 178,50 | 181,35 | 181,35 | 6.109 |
| 18 gen 2024 | 176,85 | 179,05 | 173,10 | 176,80 | 176,80 | 5.849 |
| 17 gen 2024 | 181,70 | 181,70 | 175,20 | 175,85 | 175,85 | 4.691 |
| 16 gen 2024 | 179,15 | 183,20 | 178,70 | 181,80 | 181,80 | 6.852 |
| 12 gen 2024 | 180,75 | 183,60 | 176,90 | 177,45 | 177,45 | 4.901 |
| 11 gen 2024 | 180,15 | 184,20 | 178,95 | 181,05 | 181,05 | 8.968 |
| 10 gen 2024 | 182,25 | 182,55 | 178,65 | 179,15 | 179,15 | 7.528 |
| 09 gen 2024 | 182,20 | 184,70 | 181,35 | 182,30 | 182,30 | 6.159 |
| 08 gen 2024 | 179,50 | 182,10 | 178,20 | 180,10 | 180,10 | 4.202 |
| 05 gen 2024 | 183,75 | 185,55 | 180,65 | 181,50 | 181,50 | 3.753 |
| 04 gen 2024 | 184,75 | 185,45 | 183,20 | 183,80 | 183,80 | 2.741 |
| 03 gen 2024 | 187,75 | 188,65 | 183,15 | 184,40 | 184,40 | 3.944 |
| 02 gen 2024 | 186,40 | 190,25 | 186,40 | 187,75 | 187,75 | 3.260 |
| 29 dic 2023 | 194,75 | 195,60 | 184,35 | 186,30 | 186,30 | - |
| 28 dic 2023 | 193,70 | 198,95 | 192,90 | 195,90 | 195,90 | 3.227 |
| 27 dic 2023 | 192,95 | 197,30 | 191,40 | 195,40 | 195,40 | 3.613 |
| 26 dic 2023 | 190,50 | 192,80 | 189,40 | 192,00 | 192,00 | 2.384 |
| 22 dic 2023 | 189,50 | 191,55 | 186,85 | 190,20 | 190,20 | - |
| 21 dic 2023 | 187,05 | 194,40 | 185,60 | 190,95 | 190,95 | 6.082 |
| 20 dic 2023 | 196,95 | 198,70 | 187,05 | 188,10 | 188,10 | 6.626 |
| 19 dic 2023 | 189,90 | 200,65 | 188,60 | 199,40 | 199,40 | 8.777 |
| 18 dic 2023 | 187,00 | 190,70 | 184,75 | 188,30 | 188,30 | 3.189 |
| 15 dic 2023 | 187,25 | 189,35 | 185,25 | 187,05 | 187,05 | 3.693 |
| 14 dic 2023 | 185,25 | 190,25 | 183,55 | 187,10 | 187,10 | 4.633 |
| 13 dic 2023 | 183,05 | 188,00 | 181,90 | 185,25 | 185,25 | 5.915 |
| 12 dic 2023 | 181,75 | 184,55 | 178,50 | 182,75 | 182,75 | 4.207 |
| 11 dic 2023 | 176,05 | 182,35 | 174,85 | 182,15 | 182,15 | 4.183 |
| *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.