La bourse ferme dans 6 h 32 min

Cotton May 24 (CT=F)

ICE Futures - ICE Futures Prix différé. Devise en USX
Ajouter à la liste dynamique
91,29+0,52 (+0,57 %)
À partir de 05:38AM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USXTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202490,9891,3090,8691,2991,291 550
27 mars 202493,4193,4190,5690,7790,7718 482
26 mars 202492,0394,2792,0393,4193,4118 482
25 mars 202491,6992,3190,9892,0292,0216 372
22 mars 202492,2292,8591,4291,5391,5315 275
21 mars 202492,5093,5091,8492,2192,2116 106
20 mars 202493,4293,4791,8192,1892,1816 312
19 mars 202494,5794,6592,1993,3493,3424 585
18 mars 202493,8896,2093,8094,5794,5716 245
15 mars 202493,6394,5593,2693,9493,9414 917
14 mars 202495,0595,5493,2093,4893,4822 296
13 mars 202495,2396,2394,5294,9094,9013 685
12 mars 202495,0695,7794,0595,2395,2320 011
11 mars 202494,8697,5394,5595,0695,0623 698
08 mars 202499,20101,5095,2895,2895,2830 104
07 mars 202494,8699,2894,8699,2899,2827 154
06 mars 202499,1499,1499,1499,1499,1422 019
05 mars 202498,1098,1098,1098,1098,10-
04 mars 202499,0099,0099,0098,4498,443
01 mars 202497,5697,5697,5697,5697,56-
29 févr. 2024101,56101,56101,56101,56101,56-
28 févr. 2024103,79107,25103,79103,07103,0710
27 févr. 202496,7599,0096,71100,75100,7533
26 févr. 202494,7896,1394,7896,5896,588
23 févr. 202493,8895,4293,5194,9394,93222
22 févr. 202492,6094,5592,1394,2094,202 582
21 févr. 202491,1093,9390,8992,6092,604 175
20 févr. 202493,5593,7290,5091,1991,1910 965
16 févr. 202494,6395,9392,9693,8793,875 945
15 févr. 202493,4895,2093,1094,6394,639 358
14 févr. 202491,5294,4990,9193,4893,4815 177
13 févr. 202490,2592,5090,1091,5291,5217 961
12 févr. 202491,5291,6589,4090,5390,5328 352
09 févr. 202489,4392,0088,5691,7891,7839 786
08 févr. 202488,4789,2888,1489,1089,1029 499
07 févr. 202487,5988,6887,2188,4788,4729 945
06 févr. 202487,0087,8386,9587,5487,5418 566
05 févr. 202486,9387,4586,5187,0487,0427 689
02 févr. 202486,4287,3285,8087,1187,1128 330
01 févr. 202485,1086,9084,8086,4986,4935 547
31 janv. 202484,6885,3784,5085,1785,1720 541
30 janv. 202484,5084,9383,6584,7884,7821 341
29 janv. 202484,4685,2183,8684,2684,2621 851
26 janv. 202485,6885,8684,1684,3784,3723 260
25 janv. 202485,3085,8385,0885,7685,7622 811
24 janv. 202484,5085,4984,2985,4085,4024 638
23 janv. 202484,8284,8384,0384,6084,6026 242
22 janv. 202483,8984,9983,5484,8384,8333 550
19 janv. 202482,5084,7282,3183,9583,9545 229
18 janv. 202481,8782,6081,6582,5182,5118 093
17 janv. 202481,3182,4581,0181,7081,7021 917
16 janv. 202481,3181,5280,6881,3381,3315 884
12 janv. 202481,3682,2281,0681,3181,3121 837
11 janv. 202480,0381,9580,0281,3681,3624 270
10 janv. 202480,7281,1079,9280,1880,1818 115
09 janv. 202480,4681,2380,3080,7380,7315 329
08 janv. 202480,0180,8179,6080,4280,4216 715
05 janv. 202480,1280,5779,5980,1980,1915 706
04 janv. 202480,8181,2580,0880,1280,1215 899
03 janv. 202480,2581,4580,1180,9380,9318 949
02 janv. 202480,8781,7579,6979,9479,9418 900
29 déc. 202380,8181,7580,4481,0081,0014 269
28 déc. 202380,4881,3080,1980,9580,9513 252
27 déc. 202380,0080,7679,5180,5380,5313 598
26 déc. 202379,7680,5079,6280,0580,056 761
22 déc. 202379,2680,8979,2579,7679,76-
21 déc. 202379,5079,8578,3179,1379,1317 454
20 déc. 202379,4680,5979,0179,2179,2114 506
19 déc. 202379,1879,8778,8679,4679,4614 595
18 déc. 202380,0080,1279,0579,1079,1017 264
15 déc. 202380,8181,5079,8379,9379,9315 218
14 déc. 202381,1882,2880,7080,8180,8115 886
13 déc. 202381,0581,7180,7881,1881,1812 002
12 déc. 202381,9882,3680,6081,0581,0515 833
11 déc. 202381,4682,5081,3982,0082,0016 661
08 déc. 202382,7383,1381,1281,4481,4423 492
07 déc. 202379,6182,7579,5282,5982,5935 322
06 déc. 202378,7578,7578,7578,7578,7515 441
05 déc. 202378,6878,6878,6878,6878,68-
04 déc. 202378,4278,4278,2577,6877,6835
01 déc. 202376,0079,4876,0078,4278,426
30 nov. 202379,7779,7779,0779,4079,409
29 nov. 202378,8278,8278,8278,5978,591
28 nov. 202378,7978,7978,7978,6078,605
27 nov. 202380,4280,4280,4278,5978,5935
24 nov. 202379,5880,6878,2780,3980,39376
23 nov. 202377,6079,7577,5579,5879,58-
22 nov. 202377,6079,7577,5579,5879,583 756
21 nov. 202377,7577,7576,6877,3477,3410 659
20 nov. 202378,6079,1277,0277,9777,977 393
17 nov. 202378,6279,4178,2378,9278,925 649
16 nov. 202378,2379,4977,9178,6878,687 847
15 nov. 202378,5479,1978,0478,4178,418 681
14 nov. 202377,4879,8877,3178,6878,6819 467
13 nov. 202377,3078,0076,8277,4877,4823 202
10 nov. 202376,2877,7575,5377,3277,3227 663
09 nov. 202375,0077,2974,9076,5276,5235 683
08 nov. 202376,5076,9274,7774,8974,8936 591
07 nov. 202377,9578,1676,2576,4876,4836 280
06 nov. 202379,4279,9777,8678,0078,0029 926
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...