Mercados españoles cerrados

Crude Oil Jan 26 (CLF26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,23+0,97 (+1,34%)
A partir del 02:42PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202472,2672,2672,2672,2672,26164
17 abr 202472,4572,4572,4572,4572,45164
16 abr 202473,7873,7873,7873,7873,78128
15 abr 202473,5873,5873,5873,5873,58127
12 abr 202473,3773,3773,3773,3773,37103
11 abr 202472,9272,9272,9272,9272,9214
10 abr 202472,9772,9772,9772,9772,9785
09 abr 202472,4572,4572,4572,4572,4581
08 abr 202472,9572,9572,9572,9572,9544
05 abr 202473,1373,1373,1373,1373,13168
04 abr 202473,2573,2573,2373,2573,251215
03 abr 202472,6572,7472,6572,7472,74368
02 abr 202472,2572,2572,2572,2572,25111
01 abr 202471,9171,9171,9171,9171,91-
28 mar 202471,9471,9471,9471,9471,94-
27 mar 202471,2671,2671,2671,2671,2636
26 mar 202471,2971,2971,2971,2971,29-
25 mar 202471,3771,3771,3771,3771,3722
22 mar 202471,1071,1070,6670,6670,665
21 mar 202471,0971,0971,0971,0971,0973
20 mar 202471,0471,0471,0471,0471,04103
19 mar 202471,6071,6071,6071,6071,60359
18 mar 202471,3771,3771,3771,3771,37172
15 mar 202470,9070,9070,9070,9070,90328
14 mar 202470,6470,6470,6470,6470,64268
13 mar 202470,0670,0670,0670,0670,0643
12 mar 202469,0469,0469,0469,0469,0452
11 mar 202469,2069,2069,2069,2069,2019
08 mar 202468,7068,7068,7068,7068,7030
07 mar 202469,1569,1569,1569,1569,1537
06 mar 202469,0069,0069,0069,0069,00169
05 mar 202468,7368,7368,7368,7368,7315
04 mar 202469,3069,3069,3069,3069,3014
01 mar 202468,9868,9868,9868,9868,9873
29 feb 202468,5768,5768,5768,5768,5773
28 feb 202468,7968,7968,7968,7968,7988
27 feb 202469,0769,0769,0769,0769,07137
26 feb 202468,6468,6468,6468,6468,6422
23 feb 202468,2368,2368,2368,2368,231
22 feb 202469,0769,0769,0769,0769,0717
21 feb 202468,7768,7768,7768,7768,7712
20 feb 202468,5468,5468,5468,5468,54-
16 feb 202469,4669,4669,4669,4669,4611
15 feb 202469,1969,1969,1969,1969,1910
14 feb 202468,7368,7368,7368,7368,7311
13 feb 202469,4169,4169,4169,4169,41-
12 feb 202469,2069,2069,2069,2069,2014
09 feb 202469,0969,0969,0969,0969,09-
08 feb 202468,6368,6368,6368,6368,6317
07 feb 202467,5367,5367,5367,5367,53219
06 feb 202467,1667,1667,1667,1667,16-
05 feb 202467,0667,0667,0667,0667,0655
02 feb 202466,4966,4966,4966,4966,499
01 feb 202467,2867,2867,2867,2867,284
31 ene 202468,6668,6668,6668,6668,665
30 ene 202469,8369,8369,8369,8369,8325
29 ene 202469,1969,1969,1969,1969,19125
26 ene 202469,9469,9469,9469,9469,94-
25 ene 202469,4569,4569,4569,4569,4538
24 ene 202468,3668,3668,3668,3668,36-
23 ene 202468,0268,0268,0268,0268,0211
22 ene 202468,2468,2468,2468,2468,24-
19 ene 202467,0567,0567,0567,0567,054
18 ene 202467,6467,6467,6467,6467,6420
17 ene 202466,9566,9566,9566,9566,95105
16 ene 202467,1467,1467,1467,1467,14-
12 ene 202467,5667,5667,5667,5667,5698
11 ene 202466,8066,8066,8066,8066,80250
10 ene 202466,3766,3766,3766,3766,372
09 ene 202466,6366,6366,6366,6366,63-
08 ene 202466,1166,1166,1166,1166,112
05 ene 202467,6467,6467,6467,6467,64-
04 ene 202466,9766,9766,9766,9766,97102
03 ene 202467,5267,5267,5267,5267,524
02 ene 202466,1566,1566,1566,1566,15-
29 dic 202366,6066,6066,6066,6066,6080
28 dic 202366,8166,8166,8166,8166,8161
27 dic 202368,3068,3068,3068,3068,30230
26 dic 202368,6568,6568,6568,6568,6530
22 dic 202367,8567,8567,8567,8567,8565
21 dic 202368,5968,5968,5968,5968,595
20 dic 202369,1769,1769,1769,1769,1730
19 dic 202369,3969,3969,3969,3969,392
18 dic 202368,7868,7868,7868,7868,789
15 dic 202368,2868,2868,2868,2868,2819
14 dic 202368,7068,7068,3968,3968,3923
13 dic 202367,0167,0167,0167,0167,016
12 dic 202366,1666,1666,1666,1666,16-
11 dic 202367,7167,7167,7167,7167,7135
08 dic 202367,2867,2867,2867,2867,28-
07 dic 202366,3466,3466,3466,3466,34-
06 dic 202366,3866,3866,3866,3866,3828
05 dic 202367,8067,8067,8067,8067,80-
04 dic 202368,4068,4068,4068,4068,4020
01 dic 202368,1168,1168,1168,1168,1164
30 nov 202368,9868,9868,9868,9868,98-
29 nov 202370,3570,3570,3570,3570,3520
28 nov 202369,5169,5169,5169,5169,51-
27 nov 202368,7968,7968,7968,7968,79-
24 nov 202369,1369,1369,1369,1369,13100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...