CL=F - Crude Oil Jul 23

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202371,8973,0571,4972,8772,87240.781
25 may 202374,2174,3770,9871,8371,83422.637
24 may 202373,7774,7373,1374,3474,34386.611
23 may 202372,1073,7971,7172,9172,91317.586
22 may 202371,7072,3670,5571,9971,99263.977
19 may 202371,9473,4071,0371,5571,5569.949
18 may 202372,7572,8771,4271,8671,8680.864
17 may 202370,6073,2670,0472,8372,83273.708
16 may 202371,3271,7970,4570,8670,86232.328
15 may 202370,0471,6969,4171,1171,11259.013
12 may 202371,4271,7869,9370,0470,04275.435
11 may 202372,7773,5070,6370,8770,87365.892
10 may 202373,5873,8971,8072,5672,56351.506
09 may 202372,8473,7871,3473,7173,71317.493
08 may 202371,3573,6971,0473,1673,16290.076
05 may 202368,7071,8168,4871,3471,34330.585
04 may 202368,1669,8463,6468,5668,56412.495
03 may 202371,5671,7967,9568,6068,60490.523
02 may 202375,7676,1171,4271,6671,66417.820
01 may 202376,6676,6974,5375,6675,66215.017
28 abr 202374,9176,9273,9376,7876,78328.399
27 abr 202374,3875,2874,0374,7674,76345.880
26 abr 202377,0877,9374,0574,3074,30497.778
25 abr 202378,7479,0776,5077,0777,07361.646
24 abr 202377,9779,1876,7278,7678,76306.720
21 abr 202377,1378,3976,7277,8777,87291.114
20 abr 202378,8778,8976,9777,2977,29361.413
19 abr 202380,9281,1878,4679,1679,1678.310
18 abr 202381,0081,4879,8780,8680,8696.290
17 abr 202382,4882,7180,4780,8380,83217.048
14 abr 202382,4083,1281,7682,5282,52275.129
13 abr 202383,2283,4482,1182,1682,16261.230
12 abr 202381,4483,5381,2883,2683,26356.133
11 abr 202379,8881,5979,3781,5381,53309.683
10 abr 202380,5081,2279,6179,7479,74264.906
06 abr 202380,3780,9679,6580,7080,70-
05 abr 202381,0181,2479,7280,6180,61254.974
04 abr 202380,4481,8179,6180,7180,71343.570
03 abr 202380,1081,6979,0080,4280,42547.126
31 mar 202374,3775,7273,7775,6775,67304.361
30 mar 202372,9874,6372,6174,3774,37269.743
29 mar 202373,6174,3772,7672,9772,97312.669
28 mar 202372,8673,9372,1973,2073,20328.472
27 mar 202369,4273,1069,1372,8172,81353.598
24 mar 202369,5170,3866,8269,2669,26380.852
23 mar 202369,9571,6769,1469,9669,96335.241
22 mar 202369,4871,3168,8970,9070,90337.639
21 mar 202367,6269,6066,7769,3369,33409.495
20 mar 202366,6267,7064,1267,6467,6476.873
17 mar 202368,2669,6465,1766,7466,74152.255
16 mar 202368,2269,3865,7168,3568,35327.120
15 mar 202371,5672,5665,6567,6167,61555.164
14 mar 202374,7074,9070,7871,3371,33432.858
13 mar 202376,6077,4772,3074,8074,80457.423
10 mar 202375,6577,1174,7776,6876,68371.834
09 mar 202376,5078,0675,4375,7275,72349.960
08 mar 202377,3277,7376,1176,6676,66335.930
07 mar 202380,5080,9477,0677,5877,58398.241
06 mar 202379,9280,6378,3280,4680,46292.351
03 mar 202377,8979,9075,8379,6879,68374.201
02 mar 202377,7478,5977,2378,1678,16260.331
01 mar 202376,8577,8576,1277,6977,69342.121
28 feb 202375,7677,8375,5577,0577,05300.093
27 feb 202376,4276,8274,9975,6875,68266.091
24 feb 202375,6076,6374,0976,3276,32329.254
23 feb 202373,9275,9973,8375,3975,39333.838
22 feb 202376,1176,5573,8073,9573,95332.018
21 feb 202376,5377,5175,6976,1676,16402.351
17 feb 202378,0778,2575,0676,3476,3493.267
16 feb 202378,5479,5477,9278,4978,49117.600
15 feb 202378,8379,1577,2578,5978,59264.486
14 feb 202379,0679,6177,4679,0679,06299.938
13 feb 202379,9480,6278,4580,1480,14301.299
10 feb 202377,6880,3377,4779,7279,72356.062
09 feb 202378,4578,8476,5278,0678,06324.156
08 feb 202377,4978,5777,0878,4778,47353.468
07 feb 202374,5777,6074,3577,1477,14408.279
06 feb 202373,2374,5172,2574,1174,11380.028
03 feb 202375,9278,0073,1073,3973,39413.414
02 feb 202376,7977,2474,9775,8875,88339.755
01 feb 202379,0679,7376,0576,4176,41360.859
31 ene 202377,9179,2576,5578,8778,87312.734
30 ene 202380,0480,4977,6677,9077,90327.426
27 ene 202381,2282,4879,0479,6879,68367.588
26 ene 202380,4882,1479,9281,0181,01291.060
25 ene 202380,2681,2379,4580,1580,15297.234
24 ene 202381,6282,2279,6680,1380,13288.207
23 ene 202381,7982,6481,0581,6281,62297.076
20 ene 202380,6081,6479,6981,3181,31300.145
19 ene 202379,1481,1878,1380,3380,3358.863
18 ene 202380,9782,3878,9479,4879,4892.549
17 ene 202380,1081,2378,5380,1880,18312.275
16 ene 202380,1080,2278,5378,8578,85283.539
13 ene 202378,3280,1177,9779,8679,86283.539
12 ene 202377,7079,1677,1078,3978,39307.705
11 ene 202374,7877,8474,3177,4177,41350.891
10 ene 202374,8675,9273,8475,1275,12307.430
09 ene 202373,4776,7473,4774,6374,63329.290
06 ene 202373,9775,4773,2473,7773,77258.128
05 ene 202373,2574,9272,4673,6773,67300.731
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...