CL=F - Crude Oil Aug 20

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul. 202040,3540,5339,9340,2340,23521.055
10 jul. 202039,3040,7738,5440,6240,62161.251.791
09 jul. 202040,8440,9439,2739,6439,64136.491.605
08 jul. 202040,5341,0840,3340,9440,94107.804.456
07 jul. 202040,4940,9539,9040,4040,40102.966.911
06 jul. 202040,5141,0840,1540,7040,70120.009.324
05 jul. 202040,3140,5340,2040,4040,40280.157
02 jul. 202039,8440,7439,5940,3240,32130.102.415
01 jul. 202039,7940,5839,0539,6139,61171.886.332
30 jun. 202039,4140,0838,8539,6639,66143.721.086
29 jun. 202037,7539,8937,5039,6339,63154.012.945
28 jun. 202037,9638,1237,6837,8537,85631.650
26 jun. 202039,1939,3537,7938,1638,16151.232.804
25 jun. 202037,8839,2437,0839,1439,14208.026.414
24 jun. 202040,1640,5337,3137,9537,95201.095.437
23 jun. 202040,8341,6339,8640,0340,03167.663.273
22 jun. 202039,7040,7039,2540,6040,601.037.059
21 jun. 202039,1839,7739,1239,7739,77252
19 jun. 202039,2240,4938,4039,4339,4313.956.420
18 jun. 202037,5139,5037,3339,2939,2939.886.810
17 jun. 202037,3038,7537,2737,4437,4499.872.365
16 jun. 202036,9139,0636,7837,8137,81146.935.241
15 jun. 202035,2037,4434,3637,2637,26167.872.483
14 jun. 202036,0336,1235,3335,5935,59770.353
12 jun. 202035,6436,9934,8836,5636,56150.899.143
11 jun. 202038,3238,5735,4135,7935,79209.485.989
10 jun. 202038,1939,9137,7338,7338,73150.202.639
09 jun. 202038,5539,1037,0738,3938,39172.221.895
08 jun. 202039,9340,2537,9638,5938,59200.761.658
07 jun. 202039,4140,4439,2840,4240,421.508.496
05 jun. 202037,4039,6837,3138,9738,97161.925.648
04 jun. 202036,5237,6236,4237,2537,25119.511.139
03 jun. 202037,5538,1835,8836,9136,91215.830.430
02 jun. 202035,7037,3835,5537,2637,26138.842.394
01 jun. 202035,3135,7534,2735,4635,46172.722.029
31 may. 202035,2735,4235,2435,3035,30186.579
29 may. 202033,1535,7732,3635,3235,32167.705.030
28 may. 202031,3534,2131,3033,6133,61201.396.421
27 may. 202034,2034,2831,1431,7331,73174.923.575
26 may. 202034,1834,8133,3834,0334,03259.033.666
24 may. 202033,0633,0932,7933,0033,00460.067
22 may. 202031,8433,6431,3233,5633,56234.556.276
21 may. 202033,6634,6633,2633,8933,89165.892.745
20 may. 202031,6733,7831,6333,6033,60162.020.714
19 may. 202032,5533,1531,3432,3632,361.172.441
18 may. 202030,4933,4430,4333,2333,2315.106.613
17 may. 202029,5330,3229,5330,2730,2745.586
15 may. 202027,8429,9227,6929,6529,6532.483.447
14 may. 202025,4827,9625,4427,7327,7344.854.164
13 may. 202025,5926,4524,7925,6925,6946.534.496
12 may. 202024,3826,2324,2225,2325,2358.446.322
11 may. 202024,5525,5823,6724,5124,5166.964.302
10 may. 202024,5024,7524,1324,6624,66347.100
08 may. 202023,8824,9923,3424,6324,6377.581.336
07 may. 202023,9826,7422,9423,5923,59122.681.614
06 may. 202024,4325,5822,5823,7823,78171.213.275
05 may. 202021,8126,0821,6125,7925,79168.837.572
04 may. 202019,1121,4218,0519,7819,78286.630
03 may. 202019,1719,5318,5018,6118,611.107.707
01 may. 202019,0420,4818,0718,8418,84368.386
30 abr. 202015,6419,4415,4515,0615,06501.420
29 abr. 202013,3516,7812,6712,3412,34510.049
28 abr. 202011,1013,8510,0713,4013,40411.961.998
27 abr. 202015,6915,6911,8812,3412,34282.967.221
26 abr. 202016,5016,7916,4416,6716,67967.319
24 abr. 202017,8317,9715,6417,1817,18269.789.277
23 abr. 202015,0418,2614,4517,1717,17360.636.800
22 abr. 202013,1216,1810,2611,5711,571.141.771
21 abr. 20201,4013,860,019,069,061.771.636
20 abr. 202015,2715,31-39,44-2,72-2,7272.609.436
19 abr. 202017,5617,5616,9317,0417,04343.713
17 abr. 202019,7119,7517,3118,1218,12111.353.145
16 abr. 202020,0120,4019,4219,9019,90147.195.040
15 abr. 202020,6120,6219,2020,2920,29237.443.066
14 abr. 202022,7122,8019,9520,8620,86278.725.912
13 abr. 202023,8724,0022,3022,9222,92351.557.434
12 abr. 202024,6024,7422,0323,1923,194.891.149
09 abr. 202025,9528,3622,5723,1923,19390.788.314
08 abr. 202024,9226,6123,7426,4126,41281.838.965
07 abr. 202026,3427,2423,5426,0826,08686.575
06 abr. 202027,3528,2425,9126,8326,83383.195.654
05 abr. 2020------
03 abr. 202024,1129,1323,6829,0029,00459.935.470
02 abr. 202021,2527,3821,2224,7724,77437.151.540
01 abr. 202020,5521,5519,9021,1921,19287.464.316
31 mar. 202021,2921,8920,0120,2820,28291.017.478
30 mar. 202020,4920,8619,2720,4820,48330.406.475
29 mar. 202020,9320,9319,9220,2820,283.327.282
27 mar. 202023,0823,1420,8821,8421,84250.723.427
26 mar. 202024,1724,2222,3823,0523,05270.451.784
25 mar. 202024,8325,0722,9124,3124,31290.110.034
24 mar. 202024,1425,1623,0924,5524,55300.012.410
23 mar. 202022,7124,6021,7924,4524,45409.601.397
22 mar. 202022,6623,0720,8021,5421,543.636.920
20 mar. 202025,5928,4922,3925,9125,911.092.222
19 mar. 202022,8228,2821,7720,8320,831.079.855
18 mar. 202027,3027,6020,5227,3327,33912.915
17 mar. 202028,6930,3026,6328,7028,70521.494
16 mar. 202033,7533,7528,1031,7331,73663.525
15 mar. 202033,7533,7529,7530,4130,413.821.877
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines