Italia markets open in 7 minutes
Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0885 +0,0013 (+0,12%) Bitcoin EUR
61.458,06 -94,10 (-0,15%) CMC Crypto 200
1.368,10 +13,68 (+1,01%)
Coffee Sep 25 (KCU25.NYB)
ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a watchlist
In data: 01:27PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USXScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 195,50 | 203,15 | 195,25 | 201,65 | 201,65 | 82 |
| 16 mag 2024 | 196,10 | 196,10 | 194,50 | 194,70 | 194,70 | 175 |
| 15 mag 2024 | 197,80 | 197,80 | 193,55 | 196,00 | 196,00 | 57 |
| 14 mag 2024 | 193,00 | 197,55 | 191,25 | 197,70 | 197,70 | 632 |
| 13 mag 2024 | 197,55 | 200,65 | 192,40 | 193,05 | 193,05 | 93 |
| 10 mag 2024 | 195,70 | 197,75 | 195,15 | 197,30 | 197,30 | 103 |
| 09 mag 2024 | 195,15 | 195,30 | 194,05 | 197,05 | 197,05 | 164 |
| 08 mag 2024 | 192,45 | 194,15 | 191,15 | 193,65 | 193,65 | 105 |
| 07 mag 2024 | 190,00 | 193,25 | 188,00 | 192,75 | 192,75 | 690 |
| 06 mag 2024 | 193,60 | 194,65 | 190,00 | 190,45 | 190,45 | 310 |
| 03 mag 2024 | 198,05 | 198,85 | 193,45 | 193,30 | 193,30 | 178 |
| 02 mag 2024 | 206,35 | 206,40 | 197,00 | 198,05 | 198,05 | 108 |
| 01 mag 2024 | 205,70 | 208,20 | 205,70 | 207,25 | 207,25 | 7 |
| 30 apr 2024 | 218,60 | 218,60 | 206,95 | 208,45 | 208,45 | 119 |
| 29 apr 2024 | 215,85 | 219,45 | 215,85 | 219,00 | 219,00 | 19 |
| 26 apr 2024 | 216,25 | 217,25 | 213,80 | 215,55 | 215,55 | 80 |
| 25 apr 2024 | 218,75 | 220,15 | 217,50 | 218,70 | 218,70 | 61 |
| 24 apr 2024 | 212,90 | 217,90 | 212,90 | 217,25 | 217,25 | 24 |
| 23 apr 2024 | 219,45 | 219,45 | 211,90 | 213,60 | 213,60 | 90 |
| 22 apr 2024 | 221,45 | 224,50 | 215,25 | 218,85 | 218,85 | 102 |
| 19 apr 2024 | 223,55 | 225,70 | 221,40 | 222,95 | 222,95 | 223 |
| 18 apr 2024 | 233,15 | 233,30 | 221,40 | 222,65 | 222,65 | 167 |
| 17 apr 2024 | 218,25 | 230,80 | 218,05 | 229,95 | 229,95 | 562 |
| 16 apr 2024 | 220,00 | 221,50 | 217,90 | 219,45 | 219,45 | 246 |
| 15 apr 2024 | 208,30 | 219,70 | 208,30 | 218,20 | 218,20 | 1.276 |
| 12 apr 2024 | 211,40 | 218,80 | 209,00 | 213,95 | 213,95 | 394 |
| 11 apr 2024 | 209,15 | 211,55 | 208,40 | 211,35 | 211,35 | 204 |
| 10 apr 2024 | 207,85 | 208,80 | 205,95 | 208,45 | 208,45 | 133 |
| 09 apr 2024 | 204,60 | 208,60 | 204,60 | 208,25 | 208,25 | 135 |
| 08 apr 2024 | 204,70 | 207,60 | 204,50 | 205,25 | 205,25 | 107 |
| 05 apr 2024 | 200,05 | 207,00 | 200,05 | 206,75 | 206,75 | 452 |
| 04 apr 2024 | 200,55 | 202,55 | 199,05 | 202,05 | 202,05 | 222 |
| 03 apr 2024 | 192,30 | 201,40 | 192,30 | 199,55 | 199,55 | 329 |
| 02 apr 2024 | 189,10 | 194,90 | 189,10 | 194,95 | 194,95 | 440 |
| 01 apr 2024 | 186,85 | 190,90 | 186,85 | 190,80 | 190,80 | 164 |
| 28 mar 2024 | 189,45 | 189,45 | 187,45 | 188,00 | 188,00 | - |
| 27 mar 2024 | 187,50 | 190,75 | 187,50 | 190,40 | 190,40 | 73 |
| 26 mar 2024 | 185,50 | 188,65 | 185,50 | 187,90 | 187,90 | 66 |
| 25 mar 2024 | 184,55 | 184,60 | 183,85 | 185,65 | 185,65 | 104 |
| 22 mar 2024 | 184,00 | 185,10 | 182,90 | 183,75 | 183,75 | 110 |
| 21 mar 2024 | 184,10 | 185,70 | 182,25 | 183,60 | 183,60 | 65 |
| 20 mar 2024 | 181,75 | 181,75 | 180,75 | 180,75 | 180,75 | 25 |
| 19 mar 2024 | 180,40 | 180,90 | 178,85 | 181,25 | 181,25 | 16 |
| 18 mar 2024 | 181,15 | 181,70 | 180,25 | 180,25 | 180,25 | 48 |
| 15 mar 2024 | 180,75 | 182,00 | 180,75 | 181,30 | 181,30 | 54 |
| 14 mar 2024 | 181,50 | 181,55 | 181,00 | 181,65 | 181,65 | 36 |
| 13 mar 2024 | 180,90 | 180,90 | 180,90 | 180,95 | 180,95 | 3 |
| 12 mar 2024 | 182,60 | 184,40 | 182,60 | 183,35 | 183,35 | 18 |
| 11 mar 2024 | 180,80 | 182,15 | 180,40 | 182,15 | 182,15 | 38 |
| 08 mar 2024 | 185,70 | 185,70 | 181,75 | 182,25 | 182,25 | 8 |
| 07 mar 2024 | 181,55 | 187,55 | 181,15 | 187,25 | 187,25 | 171 |
| 06 mar 2024 | 180,30 | 182,30 | 180,00 | 182,25 | 182,25 | 82 |
| 05 mar 2024 | 182,85 | 182,85 | 180,00 | 180,10 | 180,10 | 69 |
| 04 mar 2024 | 183,40 | 184,20 | 182,55 | 182,90 | 182,90 | 140 |
| 01 mar 2024 | 181,85 | 182,80 | 180,10 | 181,50 | 181,50 | 56 |
| 29 feb 2024 | 182,00 | 182,00 | 181,45 | 182,30 | 182,30 | 5 |
| 28 feb 2024 | 181,00 | 182,00 | 179,65 | 180,40 | 180,40 | 16 |
| 27 feb 2024 | 177,45 | 182,60 | 177,45 | 181,85 | 181,85 | 42 |
| 26 feb 2024 | 180,05 | 180,60 | 179,05 | 179,40 | 179,40 | 36 |
| 23 feb 2024 | 182,95 | 182,95 | 179,95 | 179,80 | 179,80 | 49 |
| 22 feb 2024 | 183,05 | 183,10 | 183,05 | 183,15 | 183,15 | 6 |
| 21 feb 2024 | 185,45 | 186,65 | 185,45 | 187,30 | 187,30 | 27 |
| 20 feb 2024 | 186,50 | 188,50 | 184,30 | 185,30 | 185,30 | 31 |
| 16 feb 2024 | 185,65 | 186,45 | 184,35 | 186,45 | 186,45 | 29 |
| 15 feb 2024 | 184,85 | 186,10 | 184,35 | 184,55 | 184,55 | 153 |
| 14 feb 2024 | 182,95 | 184,00 | 182,95 | 183,80 | 183,80 | 5 |
| 13 feb 2024 | 188,10 | 188,90 | 188,05 | 188,20 | 188,20 | 5 |
| 12 feb 2024 | 187,75 | 191,90 | 186,90 | 189,95 | 189,95 | 6 |
| 09 feb 2024 | 186,65 | 189,80 | 186,15 | 189,40 | 189,40 | 67 |
| 08 feb 2024 | 186,85 | 186,85 | 185,10 | 185,70 | 185,70 | 102 |
| 07 feb 2024 | 187,50 | 187,65 | 186,85 | 187,50 | 187,50 | 26 |
| 06 feb 2024 | 186,00 | 186,00 | 184,45 | 185,25 | 185,25 | 47 |
| 05 feb 2024 | 187,65 | 188,15 | 186,85 | 187,30 | 187,30 | 28 |
| 02 feb 2024 | 188,20 | 189,15 | 187,55 | 189,40 | 189,40 | 70 |
| 01 feb 2024 | 187,75 | 190,70 | 187,50 | 190,50 | 190,50 | 62 |
| 31 gen 2024 | 190,00 | 190,30 | 188,95 | 190,05 | 190,05 | 36 |
| 30 gen 2024 | 188,25 | 191,95 | 188,20 | 190,70 | 190,70 | 34 |
| 29 gen 2024 | 187,80 | 188,00 | 187,80 | 187,60 | 187,60 | 5 |
| 26 gen 2024 | 189,50 | 190,00 | 188,90 | 189,90 | 189,90 | 60 |
| 25 gen 2024 | 186,55 | 186,55 | 184,45 | 186,05 | 186,05 | 9 |
| 24 gen 2024 | 189,50 | 191,00 | 187,70 | 188,75 | 188,75 | 9 |
| 23 gen 2024 | 188,45 | 189,70 | 188,45 | 189,30 | 189,30 | 26 |
| 22 gen 2024 | 189,05 | 191,00 | 187,30 | 190,95 | 190,95 | 17 |
| 19 gen 2024 | 184,30 | 185,80 | 184,30 | 185,85 | 185,85 | 8 |
| 18 gen 2024 | 180,00 | 183,25 | 180,00 | 181,85 | 181,85 | 25 |
| 17 gen 2024 | 183,65 | 183,65 | 183,65 | 181,60 | 181,60 | 1 |
| 16 gen 2024 | 186,25 | 186,25 | 186,25 | 187,10 | 187,10 | 2 |
| 12 gen 2024 | 187,25 | 187,25 | 184,35 | 183,20 | 183,20 | 3 |
| 11 gen 2024 | 186,25 | 189,40 | 186,10 | 186,65 | 186,65 | 60 |
| 10 gen 2024 | 185,75 | 185,95 | 185,75 | 185,20 | 185,20 | 5 |
| 09 gen 2024 | 189,25 | 189,25 | 187,70 | 188,35 | 188,35 | 10 |
| 08 gen 2024 | 186,60 | 186,60 | 186,60 | 186,40 | 186,40 | 1 |
| 05 gen 2024 | 191,05 | 191,05 | 188,40 | 187,65 | 187,65 | 2 |
| 04 gen 2024 | 189,95 | 189,95 | 189,95 | 190,10 | 190,10 | 1 |
| 03 gen 2024 | 190,70 | 190,70 | 190,70 | 190,70 | 190,70 | - |
| 02 gen 2024 | 194,10 | 194,10 | 194,10 | 194,00 | 194,00 | 1 |
| 29 dic 2023 | 200,60 | 200,70 | 191,95 | 192,55 | 192,55 | - |
| 28 dic 2023 | 199,35 | 204,00 | 199,35 | 201,20 | 201,20 | 64 |
| 27 dic 2023 | 197,10 | 200,10 | 196,55 | 199,65 | 199,65 | 44 |
| 26 dic 2023 | 196,10 | 196,10 | 196,10 | 196,10 | 196,10 | - |
| *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.