Mercados españoles cerrados en 2 hrs 59 min

Crude Oil Aug 21 (CL=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,66+0,81 (+1,11%)
A partir del 8:21AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 202172,9173,6872,8273,6673,66110.074
22 jun 202173,4173,9572,9473,0673,06123.662
21 jun 202171,5273,9671,1573,6673,66123.662
18 jun 202171,1072,1770,1671,6471,64139.584
17 jun 202171,6572,3069,7771,0471,04373.780
16 jun 202172,4572,9971,6172,1572,15426.775
15 jun 202171,1672,4970,8172,1272,12336.035
14 jun 202170,6571,7870,6570,8870,88319.639
11 jun 202170,1071,2469,6870,9170,91563.575
10 jun 202169,7670,6568,6870,2970,29492.464
09 jun 202170,0170,6269,4669,9669,96410.820
08 jun 202169,2970,2768,4770,0570,05441.302
07 jun 202169,5270,0068,9369,2369,23365.621
04 jun 202168,9169,7668,3369,6269,62326.250
03 jun 202168,7669,4068,1968,8168,81351.367
02 jun 202167,9969,0067,7868,8368,83332.995
01 jun 202166,6868,8766,4167,7267,72570.985
28 may 202166,9567,5266,1766,3266,32390.461
27 may 202166,1666,9265,4766,8566,85337.542
26 may 202166,0466,4365,2566,2166,21376.207
25 may 202166,0266,5165,4166,0766,07497.394
24 may 202163,8766,1463,6366,0566,05466.647
21 may 202161,8964,0761,5663,5863,58530.831
20 may 202163,3963,9661,8962,0562,05524.168
19 may 202165,2865,3561,9563,3663,36101.902
18 may 202166,3367,0164,1165,4965,49167.348
17 may 202165,5066,4364,8366,2766,27268.476
14 may 202163,8365,6263,3365,3765,37383.749
13 may 202165,7565,8163,0963,8263,82547.691
12 may 202165,4666,6364,9766,0866,08508.519
11 may 202164,9065,5063,6865,2865,28514.949
10 may 202165,5765,7563,9564,9264,92448.337
07 may 202164,9065,2463,9064,9064,90431.417
06 may 202165,2765,9864,5064,7164,71389.214
05 may 202166,4566,7664,9265,6365,63460.066
04 may 202164,5366,1964,2965,6965,69370.208
03 may 202163,6464,6862,9164,4964,49285.969
30 abr 202164,8864,9563,0863,5863,58400.515
29 abr 202163,7065,4763,6565,0165,01384.489
28 abr 202163,0464,5362,6763,8663,86387.683
27 abr 202161,9763,3061,9162,9462,94361.536
26 abr 202162,0662,3160,6661,9161,91366.865
23 abr 202161,6562,4361,2562,1462,14345.407
22 abr 202161,1161,8760,6161,4361,43344.700
21 abr 202162,3962,5660,8661,3561,35431.486
20 abr 202163,4764,2561,5062,4462,44476.046
19 abr 202162,9863,6362,6363,3863,3874.384
16 abr 202163,3263,8862,8363,1363,1387.795
15 abr 202162,8363,5762,5363,4663,46243.370
14 abr 202160,4463,4460,3863,1563,15419.813
13 abr 202159,6460,5959,6460,1860,18349.733
12 abr 202159,3560,7758,7359,7059,70410.218
09 abr 202159,7659,9559,1059,3259,32351.436
08 abr 202159,5259,9358,8259,6059,60419.913
07 abr 202159,2660,0458,1259,7759,77475.537
06 abr 202158,8060,9058,6259,3359,33457.348
05 abr 202161,5061,5057,6358,6558,65438.864
01 abr 202159,4961,7558,8661,4561,45605.567
31 mar 202160,4561,1758,8559,1659,16414.162
30 mar 202161,9662,2759,9460,5560,55388.188
29 mar 202160,9361,7759,4161,5661,56449.360
26 mar 202158,4861,3658,3260,9760,97471.996
25 mar 202160,8060,8657,4458,5658,56580.105
24 mar 202157,4061,3457,2961,1861,18566.291
23 mar 202161,2861,3557,2557,7657,76712.317
22 mar 202161,5561,9060,3961,5561,55404.370
19 mar 202159,5661,7258,9461,4261,4284.171
18 mar 202164,4264,8258,2060,0060,00143.597
17 mar 202164,7565,3463,6064,6064,60254.724
16 mar 202165,3365,4363,8064,8064,80317.537
15 mar 202165,5666,4064,1365,3965,39378.009
12 mar 202165,9666,2465,4165,6165,61321.714
11 mar 202164,7066,2164,5466,0266,02441.063
10 mar 202163,8464,9663,1364,4464,44498.488
09 mar 202164,7365,9863,6364,0164,01554.564
08 mar 202166,6867,9864,5765,0565,05533.376
05 mar 202164,1666,4263,8266,0966,09573.168
04 mar 202161,0864,8660,5263,8363,83694.628
03 mar 202159,5561,9959,2461,2861,28465.311
02 mar 202160,2361,2159,3859,7559,75464.133
01 mar 202161,9562,9259,9660,6460,64456.679
26 feb 202163,4663,5761,3461,5061,50472.723
25 feb 202163,3963,8162,6563,5363,53510.357
24 feb 202161,2963,5160,9763,2263,22489.933
23 feb 202162,1663,0060,6761,6761,67570.677
22 feb 202158,8861,8458,8261,4961,49505.773
19 feb 202160,2060,2958,5959,2459,24102.427
18 feb 202161,6862,2659,7960,5260,52132.035
17 feb 202160,2461,7359,4361,1461,14335.419
16 feb 202159,9860,9559,3360,0560,05602.332
12 feb 202157,9459,8257,4159,4759,47480.822
11 feb 202158,4058,7157,8458,2458,24380.445
10 feb 202158,4558,9158,0858,6858,68457.535
09 feb 202158,1158,6257,2758,3658,36514.698
08 feb 202157,0658,1457,0057,9757,97399.724
05 feb 202156,4657,2956,4356,8556,85400.833
04 feb 202155,9656,5855,3056,2356,23381.404
03 feb 202155,0556,3354,8155,6955,69448.693
02 feb 202153,4855,2653,4554,7654,76463.718
01 feb 202151,9953,7451,6453,5553,55416.067
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...