La bourse est fermée

Coffee Jul 21 (KC=F)

NYBOT - NYBOT Prix différé. Devise en USX
Ajouter à la liste dynamique
153,35+0,45 (+0,29 %)
À partir de 1:29PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USX
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 2021153,90154,10149,25153,35153,3524 251
07 mai 2021152,00152,00150,95152,30152,303
06 mai 2021149,00149,50149,00153,50153,503
05 mai 2021142,95143,40142,95148,50148,502
04 mai 2021139,35139,35139,00138,90138,9013
03 mai 2021139,90140,35138,85138,75138,7518
30 avr. 2021143,90143,90143,90139,95139,957
29 avr. 2021145,80145,80141,35141,40141,4021
28 avr. 2021144,00144,95142,40144,30144,3012
27 avr. 2021142,45144,50142,45144,35144,358
26 avr. 2021136,65142,35136,50141,75141,7533
23 avr. 2021134,85138,50134,85136,85136,8561
22 avr. 2021132,90134,50130,00134,30134,30243
21 avr. 2021132,65133,35130,65132,20132,2011 569
20 avr. 2021130,05132,95129,90132,45132,4511 447
19 avr. 2021129,40131,55129,05129,85129,859 477
16 avr. 2021132,90133,45128,85129,15129,1511 393
15 avr. 2021132,05133,00130,90132,70132,7016 691
14 avr. 2021130,25133,15130,20132,10132,1018 260
13 avr. 2021128,10131,10126,80130,05130,0526 333
12 avr. 2021127,00129,10125,75128,10128,1023 948
09 avr. 2021127,90128,85127,00127,25127,2526 961
08 avr. 2021127,00128,70126,75127,85127,8528 825
07 avr. 2021126,90128,00125,45126,75126,7522 703
06 avr. 2021122,50127,30121,35126,85126,8531 610
05 avr. 2021121,40122,90120,55122,10122,1016 091
01 avr. 2021124,95125,45120,75121,60121,6023 923
31 mars 2021123,00124,75120,50123,50123,5030 040
30 mars 2021126,55127,05122,45122,60122,6026 447
29 mars 2021128,35128,40126,20127,05127,0514 233
26 mars 2021127,10129,60127,10128,50128,5016 764
25 mars 2021127,00127,55125,20126,60126,6019 492
24 mars 2021128,20128,80126,50126,50126,5019 142
23 mars 2021130,10130,60127,45127,60127,6015 769
22 mars 2021129,00130,45126,90130,10130,1017 089
19 mars 2021125,45125,45125,45125,45125,4519 903
18 mars 2021133,70134,40128,60126,40126,409
17 mars 2021132,50132,50132,50132,85132,851
16 mars 2021131,50131,50130,00133,80133,807
15 mars 2021132,60132,60130,00131,45131,452
12 mars 2021132,45132,45132,45132,45132,455
11 mars 2021131,90131,90131,90131,80131,802
10 mars 2021129,15129,15128,80129,35129,352
09 mars 2021129,55129,55129,55128,90128,902
08 mars 2021129,05129,05129,05129,05129,05-
05 mars 2021131,05131,05128,45128,75128,755
04 mars 2021128,25128,25128,25128,40128,402
03 mars 2021133,75133,75130,00131,15131,1521
02 mars 2021136,15134,65132,00133,20133,205
01 mars 2021138,45138,45132,60135,15135,1538
26 févr. 2021139,00139,00138,40136,85136,8544
25 févr. 2021136,25139,30136,25139,20139,2022
24 févr. 2021137,00137,75136,95135,65135,6590
23 févr. 2021133,25136,75132,85136,85136,8579
22 févr. 2021127,00134,10126,20133,45133,4544
19 févr. 2021127,60127,75126,70127,50127,50154
18 févr. 2021125,90127,75125,90127,60127,60285
17 févr. 2021125,00125,90123,35125,70125,7012 953
16 févr. 2021121,40124,90121,15124,35124,3518 374
12 févr. 2021120,90122,35120,25121,15121,1512 307
11 févr. 2021121,05121,75120,50121,20121,2024 065
10 févr. 2021122,95123,55120,25121,10121,1035 873
09 févr. 2021124,05124,30122,50122,95122,9522 917
08 févr. 2021124,20124,80123,30124,10124,1024 446
05 févr. 2021124,65125,85123,80124,50124,5025 376
04 févr. 2021124,50124,70120,20124,05124,0532 468
03 févr. 2021123,10124,85122,70123,95123,9514 367
02 févr. 2021125,45126,10122,70123,40123,4018 532
01 févr. 2021122,65127,30122,45125,35125,3524 530
29 janv. 2021124,15124,70122,05122,95122,9520 127
28 janv. 2021125,50126,90123,55124,00124,0016 576
27 janv. 2021124,55126,15123,10125,50125,5016 060
26 janv. 2021123,40125,90123,25124,50124,5016 225
25 janv. 2021123,00124,95122,15123,25123,2518 318
22 janv. 2021125,70126,30122,85124,05124,0518 266
21 janv. 2021125,80127,30124,75126,45126,4513 904
20 janv. 2021126,55127,05123,40125,20125,2019 721
19 janv. 2021126,00128,75124,65127,15127,1519 435
15 janv. 2021127,35131,75126,80128,15128,1532 465
14 janv. 2021125,45127,90123,25127,35127,3522 080
13 janv. 2021121,40126,00121,40125,25125,2522 176
12 janv. 2021121,00122,70120,10121,40121,4016 090
11 janv. 2021122,30123,20118,75121,45121,4521 759
08 janv. 2021120,30124,05119,20123,70123,7023 796
07 janv. 2021121,00122,75119,35121,10121,1017 994
06 janv. 2021125,10125,55120,60120,90120,9027 249
05 janv. 2021125,95126,55122,30125,10125,1022 165
04 janv. 2021128,40129,40125,25126,15126,1521 809
31 déc. 2020125,70129,00125,60128,25128,2515 536
30 déc. 2020125,30126,75124,65125,40125,4010 915
29 déc. 2020123,95125,90123,20125,40125,4011 047
28 déc. 2020125,75126,50121,50123,35123,3513 623
24 déc. 2020------
23 déc. 2020124,05125,95123,90124,55124,5510 039
22 déc. 2020123,90126,60122,90124,20124,2015 059
21 déc. 2020124,25125,45120,40124,30124,3019 298
18 déc. 2020123,70123,70123,70123,70123,7017 936
17 déc. 2020126,30126,30125,00125,05125,054
16 déc. 2020126,00126,00126,00125,05125,0529
15 déc. 2020124,55124,55124,55123,10123,105
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...