Mercados españoles cerrados en 7 hrs 42 min

Crude Oil Jan 25 (CLF25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,66+0,51 (+0,65%)
A partir del 03:17AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202478,3578,6678,3578,6678,661585
25 abr 202477,5978,3577,0978,1578,153244
24 abr 202477,9878,1477,3877,7677,763244
23 abr 202477,1677,9276,2177,8877,886736
22 abr 202477,0777,0775,9776,9476,944872
19 abr 202477,3079,6276,7977,3077,306113
18 abr 202477,7977,9677,1777,4977,493515
17 abr 202479,4479,6477,6277,6877,686902
16 abr 202479,8379,8579,2279,6779,673128
15 abr 202479,8079,8178,4779,5479,544324
12 abr 202479,7680,8779,4679,5979,595380
11 abr 202479,6679,6978,9379,0779,076435
10 abr 202478,8879,6478,5679,4979,496695
09 abr 202479,4579,7178,5578,7678,764174
08 abr 202479,4779,7678,6779,3479,345986
05 abr 202479,5280,2779,4979,6879,684945
04 abr 202478,7079,9478,3779,6179,6111.266
03 abr 202478,2378,8878,1378,6778,675962
02 abr 202477,4378,1677,4378,0278,023817
01 abr 202477,2977,5476,7477,2177,214228
28 mar 202476,4177,2176,4077,1977,193199
27 mar 202475,8976,4075,6276,2076,205560
26 mar 202476,5776,7676,1076,3176,313443
25 mar 202475,6576,6275,6576,5176,513312
22 mar 202475,7176,0675,4575,5775,573852
21 mar 202476,4676,4675,7476,1076,104761
20 mar 202476,8976,8975,7176,0776,074772
19 mar 202476,5077,0676,4976,8976,894102
18 mar 202476,0176,7275,9976,6376,633093
15 mar 202475,4775,7575,0975,7575,751913
14 mar 202474,4975,5474,4975,5475,543304
13 mar 202473,5074,6673,2774,5774,573447
12 mar 202473,4973,7572,9373,1273,129346
11 mar 202472,7373,4272,5573,3373,332376
08 mar 202473,9174,0072,7072,9772,973517
07 mar 202473,2673,6172,8573,5273,523546
06 mar 202472,8774,0272,8373,3773,372010
05 mar 202473,2173,5072,6372,7872,782993
04 mar 202473,5373,7473,0373,4573,453836
01 mar 202472,7274,0572,7073,5273,522968
29 feb 202472,9373,0072,4972,6272,622724
28 feb 202473,1073,6272,7072,9772,971465
27 feb 202472,7673,3972,7673,3873,381037
26 feb 202471,7773,1571,7772,7572,751734
23 feb 202473,1373,1372,0372,0972,091667
22 feb 202473,0773,4172,5773,3473,342173
21 feb 202472,9873,0672,2972,9372,932850
20 feb 202473,6273,7172,6172,6272,621714
16 feb 202473,2073,7072,6173,6973,692475
15 feb 202472,4873,8272,3473,3073,301142
14 feb 202473,2074,0672,5972,6472,641477
13 feb 202473,8073,8173,1873,4673,463104
12 feb 202473,1773,4272,7573,3173,31879
09 feb 202472,4673,3172,4573,2473,241325
08 feb 202471,4372,7471,1472,6972,691911
07 feb 202470,7171,2470,6871,1871,18822
06 feb 202470,6971,1070,3470,7570,751618
05 feb 202469,8970,6569,4370,4670,461199
02 feb 202471,2471,2469,6069,7769,771211
01 feb 202472,7772,9970,7870,8370,833096
31 ene 202474,0374,0372,2872,4572,451512
30 ene 202473,5274,0572,6173,9873,981839
29 ene 202474,6374,6373,0073,1573,15975
26 ene 202473,0774,0972,6374,0474,043032
25 ene 202472,2373,5872,2373,5073,502099
24 ene 202471,5672,1771,2971,9471,941011
23 ene 202471,8472,0270,9071,4871,481747
22 ene 202470,2972,0170,1771,8171,811405
19 ene 202470,7971,2570,2870,3470,34600
18 ene 202470,2071,1069,6671,0471,041191
17 ene 202469,7270,1868,7970,0870,081681
16 ene 202470,0771,1269,9070,3470,341639
12 ene 202471,2672,4470,6270,7470,742668
11 ene 202469,8271,2569,5870,0470,043255
10 ene 202470,2470,7069,3369,5069,503250
09 ene 202468,9070,4368,9069,9269,922453
08 ene 202470,9570,9568,5669,0569,053565
05 ene 202470,4071,4570,3371,2171,211881
04 ene 202471,2771,6169,4770,2570,251882
03 ene 202468,9771,1568,6870,9570,951025
02 ene 202471,0971,5769,0169,1569,152819
29 dic 202370,3770,6769,7869,9469,941250
28 dic 202372,4172,4370,1370,1870,182134
27 dic 202372,8173,0772,1272,2072,203847
26 dic 202372,7173,4972,7172,8872,883446
22 dic 202372,4772,4771,5171,5171,511493
21 dic 202372,8072,9471,8672,2172,21856
20 dic 202373,3873,3872,7372,8072,80838
19 dic 202372,7573,2472,4972,9672,961622
18 dic 202371,6372,0971,6372,0972,091635
15 dic 202370,9971,3070,7771,3071,301620
14 dic 202371,4671,5071,3871,4671,461288
13 dic 202369,3470,1069,2769,7069,703425
12 dic 202369,2069,2068,6068,6968,692116
11 dic 202370,7871,2370,3670,7370,735005
08 dic 202370,4070,4070,1170,2170,215260
07 dic 202369,1469,5568,3668,9568,955344
06 dic 202370,8170,8169,0469,0869,084468
05 dic 202372,5472,5471,0471,1271,125057
04 dic 202372,4272,6871,9171,9571,954644
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...