Mercados españoles cerrados

Crude Oil Mar 21 (CL=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,66+0,05 (+0,10%)
A partir del 3:51PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 202152,7653,3051,8552,6652,66413.583
26 ene. 202152,9153,2552,2952,6152,61349.076
25 ene. 202152,1752,9551,8252,7752,77349.076
24 ene. 2021------
22 ene. 202153,1053,1651,4452,2752,27352.397
21 ene. 202152,9353,4152,7553,1353,13352.397
20 ene. 202153,1353,7953,0553,2453,24400.301
19 ene. 202152,0053,1351,7652,9852,98125.964
17 ene. 2021------
15 ene. 202153,8053,8351,8352,3652,36390.087
14 ene. 202152,8453,7552,2453,5753,57390.087
13 ene. 202153,3153,9352,5852,9152,91429.898
12 ene. 202152,1853,4552,0753,2153,21400.200
11 ene. 202152,5852,7051,5052,2552,25394.822
10 ene. 2021------
08 ene. 202150,9352,7550,8152,2452,24499.416
07 ene. 202150,5351,2850,3950,8350,83369.292
06 ene. 202149,8250,9449,4850,6350,63509.365
05 ene. 202147,3850,2047,2449,9349,93643.191
04 ene. 202148,4049,8347,1847,6247,62528.525
03 ene. 2021------
31 dic. 202048,3548,5847,7748,5248,52266.957
30 dic. 202048,1348,6647,6148,4048,40266.957
29 dic. 202047,7248,3547,6848,0048,00213.778
28 dic. 202048,2348,9647,5047,6247,62238.462
27 dic. 2020------
24 dic. 2020------
23 dic. 202046,7948,5046,1648,1248,12344.306
22 dic. 202047,9347,9646,6047,0247,02295.737
21 dic. 202048,5448,6146,1847,7447,74478.098
20 dic. 2020------
18 dic. 202048,4349,2848,1049,1049,1096.536
17 dic. 202047,8548,5947,8148,3648,3696.536
16 dic. 202047,6047,9447,1747,8247,82275.331
15 dic. 202046,9947,7346,5447,6247,62311.169
14 dic. 202046,7347,4445,6946,9946,99403.543
13 dic. 2020------
11 dic. 202046,9747,2946,3446,5746,57447.529
10 dic. 202045,6947,7445,5246,7846,78447.529
09 dic. 202045,6046,2444,9545,5245,52434.976
08 dic. 202045,6645,9345,1445,6045,60332.641
07 dic. 202046,1546,5445,3645,7645,76348.871
06 dic. 2020------
04 dic. 202045,6446,6845,6146,2646,26350.768
03 dic. 202044,9945,8444,6645,6445,64350.768
02 dic. 202044,3845,9243,9245,2845,28368.854
01 dic. 202045,0845,7044,1244,5544,55314.919
30 nov. 202045,3445,8044,4245,3445,34370.755
29 nov. 2020------
27 nov. 2020------
25 nov. 202044,8246,2644,7345,7145,71417.182
24 nov. 202042,8445,2042,8244,9144,91418.527
23 nov. 202042,4643,3642,2943,0643,06300.717
22 nov. 2020------
20 nov. 202041,7042,3241,5142,1542,1588.144
19 nov. 202041,6141,9841,0841,7441,7488.144
18 nov. 202041,3542,4641,0841,8241,82107.013
17 nov. 202041,4441,6940,5741,4341,43243.677
16 nov. 202040,1742,0940,1541,3441,34378.785
15 nov. 2020------
13 nov. 202040,9440,9440,0640,1340,13401.031
12 nov. 202041,4742,1940,8741,1241,12401.031
11 nov. 202041,7943,0641,3241,4541,45443.772
10 nov. 202039,9141,8439,4141,3641,36457.045
09 nov. 202037,3441,3337,1640,2940,29622.921
08 nov. 2020------
06 nov. 202038,5438,6137,0637,1437,14298.366
05 nov. 202039,1739,3538,2738,7938,79298.366
04 nov. 202038,1539,2537,2639,1539,15437.000
03 nov. 202037,0338,3236,5737,6637,66410.611
02 nov. 202035,2437,1533,6436,8136,81489.204
31 oct. 2020------
29 oct. 202036,0736,6035,2135,7935,79568.816
28 oct. 202037,3937,7634,9236,1736,17568.816
27 oct. 202038,9739,0136,9737,3937,39489.954
26 oct. 202038,5939,8338,5139,5739,57339.535
25 oct. 202039,6939,7438,2838,5638,56360.184
24 oct. 2020------
22 oct. 202040,6140,9239,5739,8539,85268.931
21 oct. 202040,0441,0239,7140,6440,64307.494
20 oct. 202041,2241,5939,7840,0340,03366.899
19 oct. 202040,6541,7040,2541,4641,46360.574
18 oct. 202040,6941,2240,5440,8340,8375.335
17 oct. 2020------
15 oct. 202040,8841,0540,0840,8840,8896.488
14 oct. 202041,1341,2939,2240,9640,96248.251
13 oct. 202040,1941,1639,8241,0441,04328.295
12 oct. 202039,5340,5339,3540,2040,20375.470
11 oct. 202040,4040,4539,0439,4339,43322.035
10 oct. 2020------
08 oct. 202041,3141,4740,3840,6040,60409.787
07 oct. 202039,9941,3339,7641,1941,19409.787
06 oct. 202039,8340,3539,2839,9539,95433.065
05 oct. 202039,3540,8639,1040,6740,67400.531
04 oct. 202037,0039,7237,0039,2239,22378.579
03 oct. 2020------
01 oct. 202038,6038,6536,6337,0537,05391.428
30 sept. 202039,9040,4737,6138,7238,72443.442
29 sept. 202039,1640,3738,6840,2240,22340.294
28 sept. 202040,5840,7038,4139,2939,29379.599
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...