CLF24.NYM - Crude Oil Jan 24

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202368,8170,6268,8170,2570,258569
01 jun 202366,8569,5466,6868,8068,808569
31 may 202368,2568,3466,2767,0467,048705
30 may 202371,7071,7067,9468,3168,317908
29 may 2023------
26 may 202370,1571,2670,0771,0471,045171
25 may 202372,0972,1769,3970,2470,2413.288
24 may 202371,5772,4071,2072,2672,2610.571
23 may 202370,4871,6069,8870,9370,937343
22 may 202369,8770,4668,9070,0770,074326
19 may 202370,4871,6269,4669,8069,804431
18 may 202370,9071,0969,8870,2670,262847
17 may 202368,7671,2068,2970,9670,965104
16 may 202369,6469,6468,5068,8768,871614
15 may 202368,0369,4967,5669,1269,125762
12 may 202369,3569,6267,9968,0568,051566
11 may 202370,7070,9968,7568,9168,914736
10 may 202371,2371,4169,9870,4770,477720
09 may 202370,4871,3669,3071,3571,353550
08 may 202369,3570,8169,3570,6970,693196
05 may 202367,2369,2367,2369,0669,063796
04 may 202366,4867,6065,0066,6166,616766
03 may 202369,1869,2466,4566,8966,8911.291
02 may 202372,6372,8169,1069,2369,234981
01 may 202373,3273,3671,7172,6272,622203
28 abr 202371,9073,6971,3973,6573,656316
27 abr 202371,6872,0171,3971,8371,836076
26 abr 202374,0174,3671,4571,6271,626072
25 abr 202375,6075,6073,5573,7373,733439
24 abr 202374,4075,9973,7875,6675,663052
21 abr 202373,3674,7973,3674,7574,753708
20 abr 202374,8074,8073,6373,8873,884200
19 abr 202377,2577,2575,1175,4975,493872
18 abr 202377,2577,5676,4977,0077,003198
17 abr 202378,0078,0076,6076,9176,913799
14 abr 202378,0678,2877,4078,0178,016032
13 abr 202378,1878,4077,6577,6877,684165
12 abr 202376,9378,3776,9378,2678,266497
11 abr 202376,3077,0775,7177,0577,057449
10 abr 202376,2876,6575,5975,6475,644920
06 abr 202375,9976,6775,7576,2176,21-
05 abr 202376,7076,7675,5976,3576,355280
04 abr 202376,4477,3275,5876,3876,387853
03 abr 202377,3077,3575,1176,2776,2710.507
31 mar 202371,8973,1271,6073,1073,103537
30 mar 202370,8072,1770,8072,0072,003055
29 mar 202371,5472,1570,7970,9370,932944
28 mar 202370,7971,8070,6971,2971,294133
27 mar 202368,0671,0667,6370,9670,963447
24 mar 202368,0368,7066,0667,8467,842379
23 mar 202368,4269,7367,7568,4268,422733
22 mar 202367,7869,2367,6969,0169,013455
21 mar 202366,4668,0866,1768,0468,044575
20 mar 202366,0866,8864,3766,8166,813166
17 mar 202367,4868,4464,9666,0966,092998
16 mar 202367,0567,8265,1667,2167,213667
15 mar 202369,9170,5464,7666,3766,375958
14 mar 202372,3572,5569,2369,6669,663283
13 mar 202374,3174,4570,6072,5072,504379
10 mar 202373,0274,2572,5874,0974,094608
09 mar 202374,1175,2273,0573,2773,273996
08 mar 202374,6374,9673,6874,1874,183159
07 mar 202377,5777,5774,5374,9874,984075
06 mar 202376,1477,4575,8777,3977,392811
03 mar 202375,2376,8474,2076,8076,803845
02 mar 202374,8275,4674,6275,4275,423064
01 mar 202373,7374,9073,5474,7774,771741
28 feb 202374,1574,8673,7574,1174,111746
27 feb 202374,0474,0472,8073,2273,22706
24 feb 202374,0874,1272,4474,0774,072376
23 feb 202372,4673,7672,4673,5573,552015
22 feb 202373,8973,8972,3272,4072,401101
21 feb 202375,2075,2273,7574,1074,10967
17 feb 202375,3375,3373,5574,1474,141114
16 feb 202376,5376,5375,7276,0076,001630
15 feb 202376,2876,4075,0376,1576,151212
14 feb 202376,7276,7975,5976,4676,462308
13 feb 202376,2977,1676,0477,0477,041159
10 feb 202374,9776,7774,9776,5476,542757
09 feb 202375,0975,2274,3475,2275,221278
08 feb 202374,7675,7674,6675,7175,711344
07 feb 202373,1574,8773,0074,6574,651771
06 feb 202371,7872,7871,0772,5572,553615
03 feb 202373,9875,0171,5571,7071,702914
02 feb 202374,6074,6373,3073,8973,893655
01 feb 202376,1676,6673,5674,0974,093116
31 ene 202374,7376,2974,7376,1676,16999
30 ene 202376,7377,0674,9275,0575,052110
27 ene 202377,9378,6376,1876,4976,492628
26 ene 202377,4878,5877,2877,7877,781392
25 ene 202377,8378,0577,1277,3577,351586
24 ene 202378,7878,9277,4677,5977,591021
23 ene 202378,0679,2878,0678,9678,963607
20 ene 202378,2478,5477,3878,4178,411279
19 ene 202376,1877,8476,1577,6377,632845
18 ene 202377,6878,5276,4776,7876,782496
17 ene 202377,0478,1976,6177,0277,024569
16 ene 202377,0477,0476,6176,6176,613904
13 ene 202376,0077,3675,9177,3177,313904
12 ene 202375,7976,6275,3776,3176,313261
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...