| nie, 8 gru 2024, 3:48 CET, NY 21:48, Londyn 2:48, Tokio 11:48, ^SPX +0.25% | Dane historyczne: Coffee - ICE (KC.F) | | 6 gru, 23:00 330.25 +16.75 (+5.34%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Serie kontraktów | | | | Wiadomości | | | | Zmiany serii | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne KC.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 13082 | 6 gru 2024 | 315.95 | 331.7 | 313.7 | 330.25 | +5.34% | +16.75 | 58,004 | 0 | | 13081 | 5 gru 2024 | 305.25 | 315.65 | 303.5 | 313.5 | +3.23% | +9.80 | 36,402 | 203,468 | | 13080 | 4 gru 2024 | 297.65 | 304.5 | 294 | 303.7 | +2.77% | +8.20 | 31,075 | 202,089 | | 13079 | 3 gru 2024 | 290.5 | 300.85 | 290.05 | 295.5 | -0.19% | -0.55 | 45,752 | 202,088 | | 13078 | 2 gru 2024 | 313.05 | 315.9 | 294.05 | 296.05 | -6.92% | -22.00 | 55,235 | 200,413 | | 13077 | 29 lis 2024 | 326.3 | 335.45 | 316.8 | 318.05 | -2.48% | -8.10 | 56,357 | 202,504 | | 13076 | 27 lis 2024 | 310 | 326.15 | 309.7 | 326.15 | +5.60% | +17.30 | 36,386 | 202,811 | | 13075 | 26 lis 2024 | 305.25 | 310.95 | 304.05 | 308.85 | +1.33% | +4.05 | 36,386 | 204,329 | | 13074 | 25 lis 2024 | 302.1 | 311.25 | 301.5 | 304.8 | +0.89% | +2.70 | 46,234 | 204,589 | | 13073 | 22 lis 2024 | 291.15 | 303.9 | 291.05 | 302.1 | +2.16% | +6.40 | 42,025 | 203,927 | | 13072 | 21 lis 2024 | 296.2 | 297.5 | 291.2 | 295.7 | +1.09% | +3.20 | 35,822 | 202,530 | | 13071 | 20 lis 2024 | 285 | 294.3 | 283.6 | 292.5 | +3.98% | +11.20 | 40,645 | 201,626 | | 13070 | 19 lis 2024 | 282.65 | 284.3 | 279 | 281.3 | -0.32% | -0.90 | 39,081 | 199,432 | | 13069 | 18 lis 2024 | 284.5 | 291.5 | 279.7 | 282.2 | -0.39% | -1.10 | 48,017 | 200,485 | | 13068 | 15 lis 2024 | 275.4 | 285.6 | 275.4 | 283.3 | +1.40% | +3.90 | 56,419 | 204,645 | | 13067 | 14 lis 2024 | 271.2 | 284.95 | 270.45 | 279.4 | +3.02% | +8.20 | 68,134 | 204,622 | | 13066 | 13 lis 2024 | 262.5 | 272.65 | 260.55 | 271.2 | +3.08% | +8.10 | 81,719 | 204,687 | | 13065 | 12 lis 2024 | 256.35 | 266 | 256.35 | 263.1 | +2.83% | +7.25 | 76,696 | 205,251 | | 13064 | 11 lis 2024 | 253.25 | 258.4 | 253.15 | 255.85 | +0.99% | +2.50 | 79,441 | 209,480 | | 13063 | 8 lis 2024 | 258 | 259.95 | 252.75 | 253.35 | -2.71% | -7.05 | 113,602 | 210,959 | | 13062 | 7 lis 2024 | 250.15 | 261.4 | 249.5 | 260.4 | +4.68% | +11.65 | 105,414 | 215,726 | | 13061 | 6 lis 2024 | 248.6 | 250.8 | 244.15 | 248.75 | -0.56% | -1.40 | 61,797 | 216,663 | | 13060 | 5 lis 2024 | 246.55 | 252.25 | 246 | 250.15 | +1.71% | +4.20 | 73,074 | 218,149 | | 13059 | 4 lis 2024 | 243.85 | 246.55 | 242.1 | 245.95 | +1.23% | +3.00 | 61,349 | 216,927 | | 13058 | 1 lis 2024 | 246.3 | 249.25 | 241.3 | 242.95 | -1.20% | -2.95 | 62,692 | 217,887 | | 13057 | 31 paź 2024 | 249 | 249.5 | 244.35 | 245.9 | -1.48% | -3.70 | 39,874 | 215,633 | | 13056 | 30 paź 2024 | 248.7 | 250.55 | 245.15 | 249.6 | +0.60% | +1.50 | 38,769 | 216,602 | | 13055 | 29 paź 2024 | 253.2 | 254.25 | 247.85 | 248.1 | -1.68% | -4.25 | 29,905 | 215,285 | | 13054 | 28 paź 2024 | 247.25 | 255.65 | 246.25 | 252.35 | +1.59% | +3.95 | 41,248 | 215,573 | | 13053 | 25 paź 2024 | 245.85 | 248.75 | 244.4 | 248.4 | +1.20% | +2.95 | 39,577 | 215,944 | | 13052 | 24 paź 2024 | 251.9 | 256.1 | 244.1 | 245.45 | -2.73% | -6.90 | 46,258 | 217,084 | | 13051 | 23 paź 2024 | 249.25 | 253.85 | 247.4 | 252.35 | +1.00% | +2.50 | 39,830 | 217,738 | | 13050 | 22 paź 2024 | 252.5 | 255.7 | 248.55 | 249.85 | -0.74% | -1.85 | 38,679 | 217,970 | | 13049 | 21 paź 2024 | 253.5 | 254.05 | 248.05 | 251.7 | -2.18% | -5.60 | 37,912 | 218,695 | | 13048 | 18 paź 2024 | 254 | 259.1 | 253.1 | 257.3 | +0.84% | +2.15 | 26,985 | 217,916 | | 13047 | 17 paź 2024 | 257.1 | 261 | 253.4 | 255.15 | -1.10% | -2.85 | 30,057 | 216,073 | | 13046 | 16 paź 2024 | 258 | 259.55 | 254.8 | 258 | +0.51% | +1.30 | 29,919 | 215,582 | | 13045 | 15 paź 2024 | 261.7 | 264.15 | 255.35 | 256.7 | -2.04% | -5.35 | 33,814 | 215,123 | | 13044 | 14 paź 2024 | 251.05 | 262.65 | 250.3 | 262.05 | +3.97% | +10.00 | 41,049 | 213,927 | | 13043 | 11 paź 2024 | 254.25 | 256.45 | 251 | 252.05 | -1.06% | -2.70 | 30,206 | 211,137 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych KC.F
W polu podawania nazwy tikera wpisz "d:kc.f", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2024 Stooq |
| |
|