Mercados españoles cerrados en 4 hrs 8 min

Crude Oil Jan 24 (CLF24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,63-0,44 (-0,59%)
A partir del 07:12AM EST. Mercado abierto.
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 202374,5875,0372,8673,6373,6395.511
01 dic 202375,5976,7673,9374,0774,07559.169
30 nov 202377,7579,6075,0575,9675,96559.169
29 nov 202376,5678,0975,6777,8677,86322.170
28 nov 202375,0777,0274,6476,4176,41286.618
27 nov 202375,3176,2374,0674,8674,86289.562
24 nov 202376,7977,0975,0775,5475,54281.147
23 nov 202376,7976,8175,3076,3576,35389.325
22 nov 202377,7777,9773,7977,1077,10389.325
21 nov 202377,6577,9276,9277,7777,77238.629
20 nov 202375,8078,4675,4177,8377,83270.638
17 nov 202373,1176,1972,9176,0476,04368.483
16 nov 202376,7176,8072,3773,0973,09428.816
15 nov 202378,1078,6976,4576,7976,79253.172
14 nov 202378,4879,6577,7378,1778,17166.184
13 nov 202377,1878,5476,1978,1978,19157.423
10 nov 202375,6577,7175,3677,1577,15159.394
09 nov 202375,6377,1275,1875,7575,75172.857
08 nov 202377,0377,4374,9275,3175,31219.198
07 nov 202380,6980,7976,9977,2177,21198.957
06 nov 202380,7681,9080,3380,6080,60131.579
02 nov 202382,2583,2079,8480,2380,23213.053
01 nov 202380,4482,4480,0182,1682,16158.213
31 oct 202380,9882,8279,9680,1080,10160.142
30 oct 202381,9682,7780,2680,5080,50135.894
29 oct 202384,2584,3981,1681,6881,68119.749
26 oct 202382,8885,0082,4184,7084,70101.146
25 oct 202384,5884,8581,9782,5482,54107.550
24 oct 202382,9984,8581,4484,6984,69141.316
23 oct 202385,0585,2282,1682,9782,97136.145
22 oct 202386,6987,0084,3084,4284,42101.184
19 oct 202387,6088,3786,3086,8286,8292.768
18 oct 202385,9988,0984,3787,0687,06113.882
17 oct 202385,3987,2685,0786,0986,09104.675
16 oct 202384,5585,2583,2784,3084,3074.580
15 oct 202385,0785,6183,7884,0284,0265.195
12 oct 202381,1385,2481,0385,0885,08130.577
11 oct 202380,8182,4680,3480,7380,73131.462
10 oct 202382,5883,1780,3980,9280,92133.568
09 oct 202383,1083,3081,9282,5782,57114.597
08 oct 202381,6983,9881,3783,0083,00104.730
05 oct 202379,4580,2478,9379,8379,83126.100
04 oct 202381,2181,6679,1279,4179,41108.392
03 oct 202385,8586,0580,9280,9880,9897.059
02 oct 202385,3986,4684,7185,7785,77103.098
01 oct 202386,8088,0585,3185,6285,6271.791
28 sept 202387,8989,0886,7486,9886,9887.892
27 sept 202389,4090,2787,4987,7587,75107.050
26 sept 202387,3389,6687,2289,3089,30132.556
25 sept 202386,7787,5185,3587,2287,2267.204
24 sept 202387,1887,3986,0586,7086,7077.758
21 sept 202387,0188,1286,4086,7686,76100.281
20 sept 202386,7888,1185,9487,0687,0664.441
19 sept 202388,0188,2386,5687,0687,0684.034
18 sept 202388,1589,2487,8187,8987,89123.193
17 sept 202388,2188,7387,4888,0188,0184.840
14 sept 202388,2288,7086,9787,9287,9266.115
13 sept 202386,5088,3886,4387,9087,9054.031
12 sept 202386,4187,1486,0286,2786,2752.307
11 sept 202385,1686,8385,1286,5086,5060.902
10 sept 202384,9185,9184,6085,1585,1561.611
07 sept 202384,2385,4083,8985,1585,1546.282
06 sept 202385,0885,2384,0584,4984,4939.213
05 sept 202384,3985,4983,7785,0685,0642.624
04 sept 202383,4885,4482,7584,3884,3868.464
31 ago 202381,5483,4781,4683,1183,1181.378
30 ago 202380,0481,6379,9081,5881,5863.211
29 ago 202379,7580,4879,4480,0280,0226.176
28 ago 202378,7079,8578,0879,6779,6724.311
27 ago 202379,0079,5478,4378,7678,7617.025
24 ago 202377,7579,0777,1078,6978,6935.542
23 ago 202377,7178,2776,7577,8777,8742.401
22 ago 202378,7178,8576,7577,9677,9622.009
21 ago 202379,0379,3578,5378,7078,7032.185
20 ago 202379,1480,3078,9179,0179,0127.576
17 ago 202378,5079,5477,8579,3379,3332.334
16 ago 202377,8479,3177,7078,7278,7233.884
15 ago 202379,3979,7477,7578,0978,0932.987
14 ago 202380,2780,7078,6679,1779,1729.590
13 ago 202380,7880,8379,7880,3680,3619.212
10 ago 202380,9081,5380,5081,0081,0027.398
09 ago 202381,7582,2080,6080,8580,8531.888
08 ago 202380,7182,0680,6381,9181,9141.720
07 ago 202380,5480,9278,2880,8480,8430.159
06 ago 202381,0081,1079,6980,0580,0521.017
03 ago 202379,7080,9779,6080,6880,6823.592
02 ago 202378,2079,9577,1779,6379,6327.001
01 ago 202380,2080,4077,4477,8977,8923.580
31 jul 202379,8080,1978,9079,4979,4926.834
30 jul 202378,7880,0178,4479,8579,8516.457
27 jul 202377,8278,9677,5278,8578,8521.302
26 jul 202377,2878,5777,2778,2378,2334.045
25 jul 202377,4077,8076,8377,1577,1524.280
24 jul 202377,1978,0076,6777,7777,7719.849
23 jul 202375,3077,4975,1077,1377,1321.891
20 jul 202374,8075,8574,6875,6775,6723.171
19 jul 202374,2075,0773,6474,5274,5224.888
18 jul 202374,4975,4773,9974,2774,2720.741
17 jul 202373,0174,6172,9274,4974,4920.687
16 jul 202373,6074,7572,8473,1173,1116.617
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...