Mercados españoles cerrados

Crude Oil Jul 22 (CL=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
115,07+0,98 (+0,86%)
Al cierre: 04:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 2022114,20115,30112,85115,07115,07234.752
26 may 2022110,69114,83110,27114,09114,09234.752
25 may 2022110,39111,68109,23110,33110,33191.370
24 may 2022110,41111,43108,61109,77109,77224.794
23 may 2022110,56111,96109,15110,29110,29215.623
20 may 2022111,45114,04110,85113,23113,23229.930
19 may 2022109,09112,62105,13112,21112,2168.511
18 may 2022113,66115,42108,46109,59109,59103.669
17 may 2022113,87115,56111,75112,40112,40252.630
16 may 2022110,98114,90108,11114,20114,20289.127
13 may 2022106,65110,64106,29110,49110,49240.989
12 may 2022105,63107,37102,66106,13106,13323.547
11 may 202299,00106,4498,20105,71105,71382.701
10 may 2022102,65104,1698,8699,7699,76389.750
09 may 2022110,43110,49102,13103,09103,09368.183
06 may 2022108,70111,18107,24109,77109,77294.278
05 may 2022107,58111,37106,45108,26108,26286.916
04 may 2022103,50108,61102,95107,81107,81272.909
03 may 2022105,08105,80102,10102,41102,41239.266
02 may 2022104,00105,94100,28105,17105,17261.878
29 abr 2022105,17107,99103,78104,69104,69294.386
28 abr 2022102,11105,68100,13105,36105,36312.064
27 abr 2022101,76102,9999,80102,02102,02278.781
26 abr 202298,64102,7897,06101,70101,70351.850
25 abr 2022101,38101,5595,2898,5498,54328.153
22 abr 2022104,07104,22101,06102,07102,07246.116
21 abr 2022102,50105,42102,01103,79103,79280.321
20 abr 2022103,05104,16100,70102,75102,75299.028
19 abr 2022107,75108,92102,10102,56102,5671.792
18 abr 2022107,03109,81106,00108,21108,2168.489
14 abr 2022104,20107,64102,12106,95106,95244.952
13 abr 2022100,91104,4799,87104,25104,25312.502
12 abr 202295,17101,3594,84100,60100,60329.037
11 abr 202298,4098,5292,9394,2994,29315.873
08 abr 202297,1798,7695,2998,2698,26310.082
07 abr 202297,1698,8293,8196,0396,03367.318
06 abr 2022101,24104,0295,7396,2396,23366.036
05 abr 2022103,66105,5999,88101,96101,96280.283
04 abr 202298,95103,9498,05103,28103,28288.131
01 abr 2022101,23101,7597,7899,2799,27324.777
31 mar 2022107,45107,8099,66100,28100,28450.845
30 mar 2022105,24108,75104,55107,82107,82284.544
29 mar 2022103,47107,8498,44104,24104,24387.200
28 mar 2022112,92112,93102,83105,96105,96372.251
25 mar 2022111,75114,12108,68113,90113,90320.304
24 mar 2022114,47116,64110,61112,34112,34307.238
23 mar 2022108,85115,40108,38114,93114,93289.182
22 mar 2022112,90115,01109,30111,76111,76318.629
21 mar 2022105,13112,69104,08112,12112,1277.217
18 mar 2022103,62106,28102,30104,70104,7074.247
17 mar 202295,34104,2494,85102,98102,98210.763
16 mar 202295,2399,2294,0795,0495,04293.947
15 mar 2022102,28102,5893,5396,4496,44401.690
14 mar 2022109,42109,7299,76103,01103,01344.184
11 mar 2022105,99110,29104,48109,33109,33368.194
10 mar 2022110,41114,88105,53106,02106,02437.924
09 mar 2022124,66126,84103,63108,70108,70594.773
08 mar 2022120,67129,44117,07123,70123,70583.106
07 mar 2022121,33130,50115,54119,40119,40576.022
04 mar 2022107,96116,02107,25115,68115,68493.875
03 mar 2022111,33116,57106,43107,67107,67592.031
02 mar 2022107,12112,51105,18110,60110,60651.853
01 mar 202296,09106,7895,32103,41103,41698.814
28 feb 202294,9999,1094,4395,7295,72490.796
25 feb 202293,3295,6490,0691,5991,59523.793
24 feb 202292,52100,5491,4592,8192,81872.244
23 feb 202291,7493,9090,6492,1092,10440.574
22 feb 202291,7596,0090,3592,3592,35789.041
18 feb 202291,6392,6689,0391,0791,07150.382
17 feb 202290,9093,3690,6291,7691,76212.552
16 feb 202292,2195,0190,0093,6693,66401.453
15 feb 202294,8395,1790,6692,0792,07442.641
14 feb 202293,9195,8292,0995,4695,46467.071
11 feb 202290,0094,6689,1993,1093,10554.423
10 feb 202290,0191,7489,0389,8889,88492.091
09 feb 202289,8690,5888,4189,6689,66445.618
08 feb 202291,6491,6888,5189,3689,36467.386
07 feb 202291,8292,7390,7391,3291,32497.754
04 feb 202290,1993,1790,0792,3192,31410.926
03 feb 202287,9890,4586,7590,2790,27465.771
02 feb 202288,3589,7287,1088,2688,26456.863
01 feb 202288,1588,8786,5588,2088,20376.841
31 ene 202287,4588,3986,3488,1588,15359.080
28 ene 202287,5088,8486,4486,8286,82436.172
27 ene 202287,1588,5486,2086,6186,61427.804
26 ene 202285,2687,9585,0187,3587,35459.642
25 ene 202284,1585,7182,9985,6085,60507.219
24 ene 202284,9186,0981,9083,3183,31511.695
21 ene 202284,5785,5682,7885,1485,14509.103
20 ene 202286,2387,8286,0086,9086,90532.202
19 ene 202286,6187,9185,7786,9686,96113.153
18 ene 202284,3286,6383,5085,4385,43163.643
14 ene 202281,7384,4581,5883,8283,82364.442
13 ene 202282,8282,9481,3982,1282,12364.769
12 ene 202281,3883,1081,1782,6482,64420.619
11 ene 202278,4281,5978,3681,2281,22481.815
10 ene 202278,8879,4577,8378,2378,23389.956
07 ene 202279,6280,4778,5278,9078,90414.434
06 ene 202277,2480,2476,7379,4679,46476.665
05 ene 202277,1878,5876,5177,8577,85397.898
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...