La bourse est fermée

Coffee May 24 (KC=F)

ICE Futures - ICE Futures Prix différé. Devise en USX
Ajouter à la liste dynamique
188,45-0,40 (-0,21 %)
À la clôture : 01:29PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USXTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024191,05191,20187,55188,85188,8532 255
27 mars 2024188,05192,50187,15190,65190,6532 255
26 mars 2024185,65189,45185,30188,05188,0521 863
25 mars 2024185,15186,25183,35185,65185,6518 995
22 mars 2024186,00188,20184,55184,85184,8521 361
21 mars 2024183,85188,40183,05185,70185,7023 116
20 mars 2024182,65184,40181,65182,40182,4014 722
19 mars 2024181,25183,35179,35183,05183,0521 063
18 mars 2024181,85181,85181,85181,85181,8516 935
15 mars 2024182,85182,85182,85182,85182,854
14 mars 2024190,00191,25189,05191,35191,3519
13 mars 2024195,70196,00192,00191,65191,6538
12 mars 2024196,70197,90195,35195,40195,405
11 mars 2024193,30194,90191,50194,35194,3529
08 mars 2024195,85195,85191,00191,40191,403
07 mars 2024198,35198,35198,35198,35198,3512
06 mars 2024194,80194,90190,00194,45194,4543
05 mars 2024198,75198,75195,80195,00195,0029
04 mars 2024199,20199,40199,20197,40197,4015
01 mars 2024193,55193,55192,00193,80193,8023
29 févr. 2024195,85195,85195,85195,85195,852
28 févr. 2024192,80193,40192,05193,35193,35100
27 févr. 2024191,10192,55188,55194,05194,0590
26 févr. 2024190,80191,85190,00190,10190,1049
23 févr. 2024193,90193,90190,70191,00191,00144
22 févr. 2024197,45198,00193,50193,85193,85143
21 févr. 2024197,60198,95195,35198,35198,35402
20 févr. 2024192,40197,95189,60191,60191,6010 718
16 févr. 2024191,00191,75188,15190,85190,8510 449
15 févr. 2024188,80190,60187,20189,30189,308 205
14 févr. 2024192,00192,00186,65187,05187,0510 601
13 févr. 2024195,05197,10191,65193,00193,0010 712
12 févr. 2024195,35198,65192,05195,60195,6014 808
09 févr. 2024190,25197,00190,05196,30196,3036 014
08 févr. 2024190,45190,50188,35188,80188,8038 553
07 févr. 2024189,40191,80188,70190,70190,7036 785
06 févr. 2024188,85189,20186,00188,20188,2024 114
05 févr. 2024190,75192,30188,50189,50189,5019 509
02 févr. 2024194,20195,05190,50191,95191,9521 292
01 févr. 2024193,40195,30191,15194,20194,2025 789
31 janv. 2024194,00195,55192,05194,05194,0519 761
30 janv. 2024190,10197,45189,05194,00194,0024 467
29 janv. 2024192,85194,35188,65189,25189,2518 399
26 janv. 2024187,20194,80186,00193,85193,8520 939
25 janv. 2024189,95190,50184,35186,95186,9522 135
24 janv. 2024193,80195,75188,10189,45189,4524 251
23 janv. 2024192,25194,50188,60192,95192,9522 035
22 janv. 2024184,45193,15183,50192,25192,2524 808
19 janv. 2024182,00186,15181,65185,15185,1516 740
18 janv. 2024180,50182,35175,55179,95179,9521 872
17 janv. 2024184,90185,15178,35179,20179,2021 947
16 janv. 2024182,00187,10181,55185,25185,2519 773
12 janv. 2024183,50186,85179,00180,00180,0022 098
11 janv. 2024182,25187,95180,95184,05184,0525 947
10 janv. 2024184,30184,80180,40181,15181,1520 459
09 janv. 2024183,95186,75182,75184,10184,1015 659
08 janv. 2024181,70183,70179,50181,40181,4020 570
05 janv. 2024185,85187,55182,05182,80182,8017 958
04 janv. 2024186,85187,60185,05185,55185,5511 156
03 janv. 2024190,75191,05184,80186,25186,2514 584
02 janv. 2024188,65192,55188,65190,15190,1515 062
29 déc. 2023197,20198,15185,65188,30188,3018 775
28 déc. 2023196,75201,35195,15198,00198,0012 012
27 déc. 2023194,90199,95194,05197,75197,7516 051
26 déc. 2023192,80195,40191,95194,35194,356 725
22 déc. 2023192,20194,25189,20192,80192,80-
21 déc. 2023190,00197,40188,55193,60193,6022 625
20 déc. 2023200,85202,30189,60190,60190,6026 871
19 déc. 2023193,20203,90191,30202,40202,4024 391
18 déc. 2023209,55209,55209,55209,55209,5514 936
15 déc. 2023202,25202,85201,30201,80201,8047
14 déc. 2023197,40202,75197,40200,10200,103
13 déc. 2023197,25197,45197,25194,65194,655
12 déc. 2023188,20191,30188,20191,15191,1532
11 déc. 2023193,75193,75193,75194,00194,002
08 déc. 2023187,25187,25187,25185,15185,152
07 déc. 2023189,20190,60187,35185,50185,505
06 déc. 2023192,45192,45185,85185,25185,2510
05 déc. 2023188,50190,30188,50193,85193,8541
04 déc. 2023189,55189,55186,85188,90188,9024
01 déc. 2023193,90193,90193,90193,90193,9044
30 nov. 2023182,35195,70182,35195,00195,0016
29 nov. 2023184,00184,00180,55182,10182,1028
28 nov. 2023183,35183,35183,30183,65183,6510
27 nov. 2023176,80182,90176,80179,70179,7045
24 nov. 2023177,35181,00177,35178,65178,65137
23 nov. 2023176,45179,20174,50178,65178,65-
22 nov. 2023176,45179,20174,50178,65178,65289
21 nov. 2023176,65177,90175,05176,55176,55344
20 nov. 2023171,65179,60170,00177,90177,905 213
17 nov. 2023175,85176,85170,45170,95170,954 411
16 nov. 2023181,50182,20175,70176,10176,107 171
15 nov. 2023177,00181,90175,00180,80180,808 510
14 nov. 2023178,85179,15175,85176,45176,459 700
13 nov. 2023172,60179,45171,30178,65178,6512 842
10 nov. 2023178,00178,75172,95174,50174,5024 194
09 nov. 2023176,10179,00175,50178,80178,8026 464
08 nov. 2023170,85176,00170,85174,35174,3532 140
07 nov. 2023173,40173,65169,15170,75170,7528 863
06 nov. 2023170,25174,10168,45173,70173,7023 506
*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...