Marchés français ouverture 8 h 3 min

Cotton Jul 24 (CTN24.NYB)

ICE Futures - ICE Futures Prix différé. Devise en USX
Ajouter à la liste dynamique
79,38+3,00 (+3,93 %)
À partir de 02:19PM EDT. Marché ouvert.
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USXTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202476,2379,3876,2379,3879,3820 584
21 mai 202476,0376,7174,9876,3876,3813 523
20 mai 202475,9176,9875,5076,0376,0313 523
17 mai 202475,9276,8375,5575,8975,899 604
16 mai 202475,6477,2475,2276,2476,2418 848
15 mai 202474,6075,9173,6875,4175,4125 618
14 mai 202477,7477,9174,6374,6374,6328 504
13 mai 202477,4578,4377,1177,6377,6314 068
10 mai 202478,3878,5876,6577,3177,3116 775
09 mai 202480,2380,2377,7878,6078,6025 699
08 mai 202477,4980,2977,2780,0680,0628 975
07 mai 202477,5978,5676,7577,5077,5016 526
06 mai 202478,0679,8476,5177,0677,0618 829
03 mai 202475,6678,6274,9378,0678,0631 803
02 mai 202476,5278,1375,2575,6275,6223 810
01 mai 202478,5278,5276,0576,5176,5132 655
30 avr. 202481,3081,3178,0378,4378,4336 596
29 avr. 202481,2982,5081,1181,5281,5220 430
26 avr. 202481,0781,6780,6680,9080,9011 818
25 avr. 202480,9181,7080,7081,0881,0816 647
24 avr. 202481,7282,0080,9081,0181,0112 881
23 avr. 202482,5082,9680,6381,7281,7222 938
22 avr. 202481,1282,5881,0682,4282,4225 173
19 avr. 202480,7181,5780,2081,0281,0223 804
18 avr. 202481,5581,8979,7080,6180,6139 562
17 avr. 202483,0983,7980,9181,3381,3332 332
16 avr. 202485,1585,5881,4483,0983,0942 293
15 avr. 202484,6586,2084,4385,1585,1526 369
12 avr. 202485,3085,9083,8484,5984,5935 914
11 avr. 202487,0987,3085,1285,2585,2537 617
10 avr. 202487,8988,5287,0387,0787,0733 366
09 avr. 202488,5589,1987,8087,8487,8428 492
08 avr. 202487,9189,8487,9088,3988,3925 657
05 avr. 202488,6689,0787,7387,8287,8224 605
04 avr. 202490,1590,4288,5588,5788,5720 128
03 avr. 202491,7192,0690,0890,1890,1818 154
02 avr. 202493,3193,4291,5991,7191,7115 324
01 avr. 202492,1493,4492,1493,3193,319 219
28 mars 202491,5692,4891,1491,9791,97-
27 mars 202494,1094,1091,2391,4491,4411 289
26 mars 202492,5894,6392,5893,8693,8613 477
25 mars 202491,8792,8091,4792,5592,5510 238
22 mars 202492,2792,9191,6291,8591,859 347
21 mars 202492,4493,5091,8992,2692,269 311
20 mars 202492,9693,2191,8092,1292,128 100
19 mars 202494,2394,2692,2393,1293,1213 709
18 mars 202493,4095,5593,4094,2694,268 707
15 mars 202493,3594,2693,1393,5993,598 684
14 mars 202494,5094,9293,0093,2693,2612 419
13 mars 202494,6995,5093,9694,3494,349 545
12 mars 202494,3495,0093,4794,5994,5911 830
11 mars 202493,5496,4693,5494,3494,3415 686
08 mars 202497,4899,8593,7893,9293,9220 305
07 mars 202493,7097,9893,6897,7897,7816 887
06 mars 202493,2596,3493,2593,9993,9912 147
05 mars 202493,5094,1492,2393,0793,0714 668
04 mars 202493,7796,3791,8193,3793,3716 579
01 mars 202497,8898,5593,7793,7793,7718 114
29 févr. 202498,9099,0395,8097,7797,7719 241
28 févr. 202497,80102,6897,1999,7299,7228 738
27 févr. 202493,5097,6893,5097,6897,6819 074
26 févr. 202492,4093,7491,7093,6893,6810 995
23 févr. 202493,4993,9292,0092,6292,628 187
22 févr. 202492,5094,2192,2993,6293,6210 674
21 févr. 202491,4393,7290,9892,8592,8511 839
20 févr. 202494,2894,2890,9391,5491,5418 334
16 févr. 202495,2096,3393,5394,4394,4311 553
15 févr. 202494,3895,6293,7695,3395,3312 804
14 févr. 202492,1794,9091,5794,3994,3919 380
13 févr. 202491,2093,2591,0492,1892,1818 199
12 févr. 202492,0092,4790,3891,5191,5112 715
09 févr. 202489,8992,3189,5092,2292,2217 614
08 févr. 202489,5690,1689,3489,9289,928 693
07 févr. 202488,8089,7488,5689,5989,5910 278
06 févr. 202488,4689,0888,3988,8788,877 332
05 févr. 202488,4388,8288,1088,5288,5210 387
02 févr. 202488,2488,7587,3988,7088,709 137
01 févr. 202487,0888,5886,7088,2588,2511 803
31 janv. 202486,7587,3186,5587,1387,136 610
30 janv. 202486,5886,9085,7986,8386,838 388
29 janv. 202486,3487,0785,9086,3586,359 741
26 janv. 202487,6187,6586,1586,3286,326 678
25 janv. 202487,1787,6386,8787,5987,596 832
24 janv. 202486,2887,3786,0587,2187,218 425
23 janv. 202486,2386,4585,7286,3986,3912 342
22 janv. 202485,0086,3885,0086,2686,268 127
19 janv. 202483,8585,8083,8185,3285,3210 062
18 janv. 202483,5084,0083,3083,9683,964 633
17 janv. 202482,8383,9382,6683,3583,355 594
16 janv. 202483,1383,1382,4782,9582,953 253
12 janv. 202483,0583,5982,6482,9482,945 364
11 janv. 202482,2083,5482,2082,9482,946 119
10 janv. 202482,5982,8381,9182,1382,135 322
09 janv. 202482,1883,0182,1882,5782,574 961
08 janv. 202482,0282,5281,5782,2982,294 601
05 janv. 202482,1082,4981,6282,1582,154 744
04 janv. 202482,6683,0782,0382,1282,123 319
03 janv. 202482,3583,1682,0582,7982,793 109
02 janv. 202482,5883,4381,6381,8681,864 144
29 déc. 202382,2383,3181,9982,8382,83-
*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...