Italia markets open in 8 hours 8 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
57.018,03 -1.519,11 (-2,60%) CMC Crypto 200
1.304,35 +9,68 (+0,75%)
Coffee Dec 24 (KCZ24.NYB)
ICE Futures - ICE Futures Prezzo differito. Valuta in USX.
Aggiungi a watchlist
In data: 01:29PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USXScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 194,35 | 195,70 | 192,20 | 195,50 | 195,50 | 5.520 |
| 07 mag 2024 | 191,85 | 194,75 | 189,80 | 194,25 | 194,25 | 8.210 |
| 06 mag 2024 | 197,00 | 198,30 | 192,30 | 192,85 | 192,85 | 8.210 |
| 03 mag 2024 | 202,50 | 204,60 | 197,05 | 197,40 | 197,40 | 6.331 |
| 02 mag 2024 | 212,25 | 212,80 | 201,00 | 202,50 | 202,50 | 6.918 |
| 01 mag 2024 | 211,70 | 213,90 | 209,20 | 212,00 | 212,00 | 7.071 |
| 30 apr 2024 | 223,25 | 224,15 | 209,65 | 213,00 | 213,00 | 8.295 |
| 29 apr 2024 | 219,75 | 225,20 | 219,50 | 224,00 | 224,00 | 5.470 |
| 26 apr 2024 | 222,10 | 223,15 | 218,35 | 220,70 | 220,70 | 5.883 |
| 25 apr 2024 | 223,90 | 228,20 | 222,50 | 224,45 | 224,45 | 4.142 |
| 24 apr 2024 | 217,85 | 224,15 | 217,10 | 222,60 | 222,60 | 6.439 |
| 23 apr 2024 | 225,05 | 226,00 | 216,95 | 218,60 | 218,60 | 5.712 |
| 22 apr 2024 | 228,25 | 230,50 | 219,80 | 223,95 | 223,95 | 5.943 |
| 19 apr 2024 | 229,45 | 234,75 | 225,75 | 228,30 | 228,30 | 5.918 |
| 18 apr 2024 | 237,40 | 241,20 | 227,00 | 227,55 | 227,55 | 8.879 |
| 17 apr 2024 | 224,75 | 237,50 | 224,65 | 236,45 | 236,45 | 9.526 |
| 16 apr 2024 | 224,85 | 228,05 | 222,60 | 225,50 | 225,50 | 11.415 |
| 15 apr 2024 | 213,90 | 226,45 | 212,25 | 223,75 | 223,75 | 8.758 |
| 12 apr 2024 | 215,00 | 224,85 | 212,80 | 218,40 | 218,40 | 10.272 |
| 11 apr 2024 | 211,05 | 216,05 | 210,05 | 214,85 | 214,85 | 7.221 |
| 10 apr 2024 | 210,45 | 212,00 | 208,70 | 211,15 | 211,15 | 5.854 |
| 09 apr 2024 | 206,00 | 211,50 | 206,00 | 210,65 | 210,65 | 8.074 |
| 08 apr 2024 | 207,30 | 211,20 | 206,20 | 207,60 | 207,60 | 6.713 |
| 05 apr 2024 | 202,05 | 209,85 | 201,30 | 209,30 | 209,30 | 8.493 |
| 04 apr 2024 | 202,35 | 204,60 | 200,15 | 204,15 | 204,15 | 7.116 |
| 03 apr 2024 | 193,60 | 203,85 | 193,55 | 201,25 | 201,25 | 9.389 |
| 02 apr 2024 | 188,95 | 196,05 | 188,95 | 195,60 | 195,60 | 8.387 |
| 01 apr 2024 | 187,05 | 190,85 | 185,90 | 190,25 | 190,25 | 3.885 |
| 28 mar 2024 | 189,05 | 189,10 | 185,95 | 187,05 | 187,05 | - |
| 27 mar 2024 | 186,35 | 190,50 | 185,80 | 189,05 | 189,05 | 6.233 |
| 26 mar 2024 | 184,25 | 187,60 | 183,80 | 186,50 | 186,50 | 4.662 |
| 25 mar 2024 | 183,35 | 184,70 | 181,90 | 184,20 | 184,20 | 4.030 |
| 22 mar 2024 | 183,55 | 185,75 | 182,65 | 183,15 | 183,15 | 6.934 |
| 21 mar 2024 | 181,70 | 185,75 | 181,40 | 183,50 | 183,50 | 3.322 |
| 20 mar 2024 | 180,25 | 181,90 | 179,70 | 180,50 | 180,50 | 2.778 |
| 19 mar 2024 | 179,75 | 181,10 | 177,75 | 180,95 | 180,95 | 3.154 |
| 18 mar 2024 | 180,70 | 183,70 | 179,45 | 179,85 | 179,85 | 3.115 |
| 15 mar 2024 | 181,60 | 183,00 | 180,20 | 181,05 | 181,05 | 2.095 |
| 14 mar 2024 | 181,10 | 181,90 | 179,35 | 181,60 | 181,60 | 2.378 |
| 13 mar 2024 | 183,45 | 184,40 | 179,65 | 180,80 | 180,80 | 2.570 |
| 12 mar 2024 | 182,20 | 185,05 | 182,00 | 183,45 | 183,45 | 1.967 |
| 11 mar 2024 | 182,30 | 182,80 | 180,05 | 182,30 | 182,30 | 3.339 |
| 08 mar 2024 | 186,30 | 186,85 | 181,60 | 182,65 | 182,65 | 3.846 |
| 07 mar 2024 | 183,25 | 190,30 | 181,90 | 188,55 | 188,55 | 5.718 |
| 06 mar 2024 | 180,85 | 183,55 | 179,85 | 183,15 | 183,15 | 2.514 |
| 05 mar 2024 | 182,90 | 184,40 | 180,35 | 180,65 | 180,65 | 2.833 |
| 04 mar 2024 | 180,60 | 185,00 | 180,60 | 183,15 | 183,15 | 3.575 |
| 01 mar 2024 | 182,10 | 182,55 | 178,40 | 180,95 | 180,95 | 1.912 |
| 29 feb 2024 | 179,55 | 183,35 | 178,80 | 182,30 | 182,30 | 1.866 |
| 28 feb 2024 | 180,70 | 181,80 | 178,90 | 180,25 | 180,25 | 1.499 |
| 27 feb 2024 | 179,70 | 182,60 | 176,95 | 181,50 | 181,50 | 2.220 |
| 26 feb 2024 | 179,50 | 181,75 | 178,75 | 179,10 | 179,10 | 1.258 |
| 23 feb 2024 | 182,30 | 182,75 | 179,00 | 179,35 | 179,35 | 2.070 |
| 22 feb 2024 | 184,80 | 187,10 | 181,95 | 182,40 | 182,40 | 2.397 |
| 21 feb 2024 | 185,30 | 187,15 | 184,10 | 186,55 | 186,55 | 1.447 |
| 20 feb 2024 | 185,40 | 188,40 | 183,55 | 185,10 | 185,10 | 1.502 |
| 16 feb 2024 | 184,20 | 186,20 | 183,10 | 185,70 | 185,70 | 2.158 |
| 15 feb 2024 | 183,40 | 185,35 | 182,60 | 183,85 | 183,85 | 1.652 |
| 14 feb 2024 | 185,45 | 185,45 | 181,80 | 182,40 | 182,40 | 1.425 |
| 13 feb 2024 | 188,30 | 190,00 | 185,50 | 187,35 | 187,35 | 1.961 |
| 12 feb 2024 | 188,80 | 191,70 | 186,50 | 189,60 | 189,60 | 1.596 |
| 09 feb 2024 | 185,65 | 190,20 | 185,65 | 189,65 | 189,65 | 2.989 |
| 08 feb 2024 | 186,35 | 186,55 | 185,20 | 185,50 | 185,50 | 1.404 |
| 07 feb 2024 | 185,65 | 188,15 | 185,45 | 187,35 | 187,35 | 2.233 |
| 06 feb 2024 | 185,35 | 185,75 | 183,20 | 184,85 | 184,85 | 1.390 |
| 05 feb 2024 | 186,90 | 188,35 | 185,40 | 186,30 | 186,30 | 992 |
| 02 feb 2024 | 189,80 | 190,50 | 186,95 | 188,50 | 188,50 | 1.787 |
| 01 feb 2024 | 188,40 | 190,60 | 186,80 | 189,90 | 189,90 | 2.080 |
| 31 gen 2024 | 188,45 | 190,65 | 187,50 | 189,35 | 189,35 | 2.356 |
| 30 gen 2024 | 186,65 | 191,75 | 185,65 | 189,50 | 189,50 | 2.406 |
| 29 gen 2024 | 186,35 | 188,00 | 185,35 | 186,00 | 186,00 | 1.618 |
| 26 gen 2024 | 184,15 | 188,85 | 182,90 | 188,30 | 188,30 | 1.402 |
| 25 gen 2024 | 186,30 | 186,30 | 181,80 | 183,70 | 183,70 | 1.494 |
| 24 gen 2024 | 187,40 | 189,20 | 185,10 | 186,45 | 186,45 | 2.217 |
| 23 gen 2024 | 187,20 | 188,50 | 184,55 | 186,95 | 186,95 | 1.931 |
| 22 gen 2024 | 181,50 | 188,40 | 181,00 | 188,05 | 188,05 | 1.237 |
| 19 gen 2024 | 181,20 | 183,55 | 180,45 | 182,65 | 182,65 | 510 |
| 18 gen 2024 | 178,05 | 180,50 | 174,80 | 178,50 | 178,50 | 1.586 |
| 17 gen 2024 | 183,10 | 183,10 | 177,10 | 177,65 | 177,65 | 927 |
| 16 gen 2024 | 181,55 | 184,70 | 181,35 | 183,55 | 183,55 | 1.225 |
| 12 gen 2024 | 182,65 | 185,40 | 179,00 | 179,35 | 179,35 | 988 |
| 11 gen 2024 | 182,10 | 186,00 | 181,70 | 182,85 | 182,85 | 1.131 |
| 10 gen 2024 | 183,50 | 183,75 | 180,85 | 181,10 | 181,10 | 881 |
| 09 gen 2024 | 184,35 | 186,15 | 183,15 | 184,15 | 184,15 | 619 |
| 08 gen 2024 | 182,50 | 183,65 | 180,45 | 181,95 | 181,95 | 528 |
| 05 gen 2024 | 186,00 | 187,10 | 182,60 | 183,50 | 183,50 | 841 |
| 04 gen 2024 | 186,50 | 187,50 | 185,35 | 185,85 | 185,85 | 522 |
| 03 gen 2024 | 189,80 | 189,95 | 185,20 | 186,45 | 186,45 | 769 |
| 02 gen 2024 | 189,15 | 192,25 | 188,90 | 189,80 | 189,80 | 576 |
| 29 dic 2023 | 197,10 | 197,20 | 186,60 | 188,30 | 188,30 | - |
| 28 dic 2023 | 195,75 | 200,00 | 194,50 | 197,65 | 197,65 | 1.035 |
| 27 dic 2023 | 194,00 | 198,35 | 193,35 | 196,80 | 196,80 | 1.164 |
| 26 dic 2023 | 192,30 | 194,05 | 191,00 | 193,55 | 193,55 | 463 |
| 22 dic 2023 | 191,00 | 192,65 | 188,25 | 191,55 | 191,55 | - |
| 21 dic 2023 | 189,10 | 195,15 | 187,40 | 192,25 | 192,25 | 1.373 |
| 20 dic 2023 | 199,85 | 199,85 | 188,40 | 189,45 | 189,45 | 1.918 |
| 19 dic 2023 | 192,45 | 202,10 | 190,70 | 200,95 | 200,95 | 2.548 |
| 18 dic 2023 | 189,20 | 192,80 | 186,90 | 190,40 | 190,40 | 734 |
| 15 dic 2023 | 188,85 | 190,80 | 187,30 | 189,05 | 189,05 | 937 |
| 14 dic 2023 | 187,20 | 191,90 | 186,30 | 188,95 | 188,95 | 876 |
| *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.