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
58.532,34 +3.406,48 (+6,18%)
Coffee Jul 25 (KCN25.NYB)
ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a watchlist
Alla chiusura: 01:19PM 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 | 199,85 | 200,90 | 194,75 | 194,90 | 194,90 | 186 |
| 02 mag 2024 | 208,35 | 208,35 | 198,75 | 199,85 | 199,85 | 186 |
| 01 mag 2024 | 207,65 | 210,05 | 207,55 | 209,15 | 209,15 | 67 |
| 30 apr 2024 | 220,70 | 220,70 | 208,75 | 210,35 | 210,35 | 266 |
| 29 apr 2024 | 217,80 | 221,65 | 217,80 | 221,05 | 221,05 | 61 |
| 26 apr 2024 | 218,70 | 219,40 | 216,05 | 217,60 | 217,60 | 117 |
| 25 apr 2024 | 221,00 | 222,45 | 219,80 | 220,90 | 220,90 | 105 |
| 24 apr 2024 | 215,05 | 220,75 | 214,75 | 219,40 | 219,40 | 63 |
| 23 apr 2024 | 221,70 | 221,70 | 214,05 | 215,70 | 215,70 | 145 |
| 22 apr 2024 | 223,80 | 226,85 | 216,95 | 220,95 | 220,95 | 236 |
| 19 apr 2024 | 225,90 | 230,10 | 223,45 | 225,05 | 225,05 | 370 |
| 18 apr 2024 | 235,00 | 235,70 | 223,70 | 224,70 | 224,70 | 258 |
| 17 apr 2024 | 220,95 | 233,20 | 220,70 | 232,40 | 232,40 | 576 |
| 16 apr 2024 | 222,70 | 224,00 | 220,30 | 221,90 | 221,90 | 587 |
| 15 apr 2024 | 210,10 | 222,20 | 210,10 | 220,50 | 220,50 | 543 |
| 12 apr 2024 | 212,40 | 221,05 | 210,70 | 215,95 | 215,95 | 804 |
| 11 apr 2024 | 209,00 | 213,15 | 209,00 | 212,85 | 212,85 | 409 |
| 10 apr 2024 | 209,25 | 210,20 | 207,30 | 209,75 | 209,75 | 386 |
| 09 apr 2024 | 205,65 | 210,00 | 205,65 | 209,55 | 209,55 | 208 |
| 08 apr 2024 | 206,05 | 209,00 | 205,70 | 206,35 | 206,35 | 140 |
| 05 apr 2024 | 201,25 | 208,25 | 201,25 | 207,95 | 207,95 | 566 |
| 04 apr 2024 | 201,55 | 203,20 | 200,15 | 203,05 | 203,05 | 315 |
| 03 apr 2024 | 193,30 | 202,35 | 193,30 | 200,30 | 200,30 | 938 |
| 02 apr 2024 | 189,60 | 195,55 | 189,60 | 195,50 | 195,50 | 1.179 |
| 01 apr 2024 | 187,30 | 191,40 | 187,30 | 191,20 | 191,20 | 291 |
| 28 mar 2024 | 189,85 | 189,85 | 187,75 | 188,45 | 188,45 | - |
| 27 mar 2024 | 187,80 | 191,10 | 187,55 | 190,80 | 190,80 | 328 |
| 26 mar 2024 | 186,80 | 188,80 | 185,60 | 188,20 | 188,20 | 154 |
| 25 mar 2024 | 184,70 | 184,70 | 184,00 | 185,75 | 185,75 | 207 |
| 22 mar 2024 | 184,15 | 185,00 | 183,00 | 183,90 | 183,90 | 89 |
| 21 mar 2024 | 184,25 | 185,85 | 182,30 | 183,75 | 183,75 | 82 |
| 20 mar 2024 | 181,90 | 181,90 | 180,85 | 180,90 | 180,90 | 41 |
| 19 mar 2024 | 180,40 | 181,05 | 178,85 | 181,35 | 181,35 | 11 |
| 18 mar 2024 | 181,30 | 182,00 | 180,30 | 180,30 | 180,30 | 60 |
| 15 mar 2024 | 181,15 | 182,00 | 180,90 | 181,45 | 181,45 | 101 |
| 14 mar 2024 | 182,00 | 182,05 | 181,25 | 181,95 | 181,95 | 50 |
| 13 mar 2024 | 182,25 | 182,25 | 181,20 | 181,25 | 181,25 | 43 |
| 12 mar 2024 | 183,05 | 184,95 | 183,05 | 183,85 | 183,85 | 33 |
| 11 mar 2024 | 181,35 | 182,50 | 180,75 | 182,55 | 182,55 | 72 |
| 08 mar 2024 | 186,25 | 186,25 | 182,20 | 182,75 | 182,75 | 25 |
| 07 mar 2024 | 182,10 | 188,45 | 181,80 | 187,95 | 187,95 | 344 |
| 06 mar 2024 | 180,80 | 182,60 | 180,55 | 182,85 | 182,85 | 91 |
| 05 mar 2024 | 183,35 | 183,60 | 180,55 | 180,60 | 180,60 | 99 |
| 04 mar 2024 | 183,65 | 184,70 | 182,90 | 183,35 | 183,35 | 158 |
| 01 mar 2024 | 182,15 | 182,85 | 180,40 | 181,70 | 181,70 | 83 |
| 29 feb 2024 | 182,30 | 182,30 | 182,20 | 182,60 | 182,60 | 7 |
| 28 feb 2024 | 181,15 | 182,25 | 179,80 | 180,70 | 180,70 | 18 |
| 27 feb 2024 | 177,75 | 182,90 | 177,75 | 182,10 | 182,10 | 79 |
| 26 feb 2024 | 180,30 | 180,90 | 179,30 | 179,65 | 179,65 | 72 |
| 23 feb 2024 | 183,20 | 183,20 | 180,20 | 180,00 | 180,00 | 60 |
| 22 feb 2024 | 183,70 | 183,70 | 183,20 | 183,35 | 183,35 | 49 |
| 21 feb 2024 | 185,60 | 186,85 | 185,60 | 187,40 | 187,40 | 29 |
| 20 feb 2024 | 186,75 | 188,95 | 184,60 | 185,60 | 185,60 | 62 |
| 16 feb 2024 | 185,80 | 186,60 | 184,50 | 186,60 | 186,60 | 30 |
| 15 feb 2024 | 184,50 | 186,10 | 184,50 | 184,65 | 184,65 | 217 |
| 14 feb 2024 | 183,50 | 183,90 | 183,35 | 183,70 | 183,70 | 8 |
| 13 feb 2024 | 188,15 | 188,90 | 188,05 | 188,30 | 188,30 | 8 |
| 12 feb 2024 | 187,85 | 192,15 | 187,15 | 190,20 | 190,20 | 10 |
| 09 feb 2024 | 187,00 | 190,15 | 186,55 | 189,75 | 189,75 | 82 |
| 08 feb 2024 | 186,70 | 186,95 | 185,45 | 185,90 | 185,90 | 159 |
| 07 feb 2024 | 187,60 | 187,70 | 187,05 | 187,60 | 187,60 | 23 |
| 06 feb 2024 | 186,05 | 186,05 | 184,50 | 185,50 | 185,50 | 20 |
| 05 feb 2024 | 187,55 | 188,25 | 187,10 | 187,45 | 187,45 | 33 |
| 02 feb 2024 | 188,15 | 189,10 | 187,65 | 189,35 | 189,35 | 93 |
| 01 feb 2024 | 187,60 | 190,65 | 187,35 | 190,45 | 190,45 | 66 |
| 31 gen 2024 | 189,85 | 190,15 | 188,80 | 189,90 | 189,90 | 51 |
| 30 gen 2024 | 187,95 | 191,70 | 187,95 | 190,45 | 190,45 | 24 |
| 29 gen 2024 | 187,55 | 187,65 | 187,55 | 187,35 | 187,35 | 5 |
| 26 gen 2024 | 189,20 | 189,70 | 188,65 | 189,65 | 189,65 | 89 |
| 25 gen 2024 | 186,25 | 186,25 | 183,95 | 185,70 | 185,70 | 9 |
| 24 gen 2024 | 189,25 | 190,75 | 187,40 | 188,40 | 188,40 | 9 |
| 23 gen 2024 | 188,25 | 189,45 | 187,95 | 189,00 | 189,00 | 46 |
| 22 gen 2024 | 188,65 | 190,60 | 186,90 | 190,55 | 190,55 | 17 |
| 19 gen 2024 | 183,90 | 185,40 | 183,90 | 185,45 | 185,45 | 8 |
| 18 gen 2024 | 179,50 | 182,85 | 179,50 | 181,45 | 181,45 | 23 |
| 17 gen 2024 | 183,95 | 183,95 | 182,00 | 180,85 | 180,85 | 6 |
| 16 gen 2024 | 185,65 | 185,65 | 185,65 | 186,45 | 186,45 | 2 |
| 12 gen 2024 | 186,60 | 186,65 | 183,60 | 182,45 | 182,45 | 3 |
| 11 gen 2024 | 185,45 | 188,65 | 185,30 | 185,90 | 185,90 | 66 |
| 10 gen 2024 | 185,00 | 185,10 | 184,90 | 184,45 | 184,45 | 8 |
| 09 gen 2024 | 188,45 | 188,50 | 186,95 | 187,50 | 187,50 | 11 |
| 08 gen 2024 | 185,00 | 185,65 | 185,00 | 185,50 | 185,50 | 3 |
| 05 gen 2024 | 190,30 | 190,30 | 187,65 | 186,90 | 186,90 | 3 |
| 04 gen 2024 | 189,20 | 189,20 | 189,20 | 189,35 | 189,35 | 1 |
| 03 gen 2024 | 188,95 | 188,95 | 188,95 | 189,95 | 189,95 | 1 |
| 02 gen 2024 | 193,35 | 193,35 | 193,35 | 193,25 | 193,25 | 4 |
| 29 dic 2023 | 200,05 | 200,15 | 191,20 | 191,70 | 191,70 | - |
| 28 dic 2023 | 198,90 | 203,40 | 198,90 | 200,65 | 200,65 | 70 |
| 27 dic 2023 | 196,80 | 199,80 | 196,25 | 199,35 | 199,35 | 63 |
| 26 dic 2023 | 195,80 | 195,80 | 195,80 | 195,80 | 195,80 | - |
| 22 dic 2023 | 193,95 | 193,95 | 193,95 | 193,80 | 193,80 | - |
| 21 dic 2023 | 190,80 | 194,05 | 190,80 | 194,45 | 194,45 | 8 |
| 20 dic 2023 | 194,25 | 194,30 | 191,60 | 191,70 | 191,70 | 12 |
| 19 dic 2023 | 195,20 | 203,20 | 195,20 | 203,65 | 203,65 | 85 |
| 18 dic 2023 | 190,00 | 194,45 | 190,00 | 193,40 | 193,40 | 7 |
| 15 dic 2023 | 192,25 | 193,25 | 191,15 | 192,00 | 192,00 | 33 |
| 14 dic 2023 | 191,15 | 194,75 | 191,15 | 192,10 | 192,10 | 45 |
| 13 dic 2023 | 192,00 | 192,55 | 190,00 | 190,50 | 190,50 | 13 |
| 12 dic 2023 | 189,50 | 189,90 | 186,95 | 188,85 | 188,85 | 11 |
| 11 dic 2023 | 187,80 | 187,85 | 187,65 | 188,00 | 188,00 | 6 |
| *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.