Mercados españoles cerrados en 5 hrs 22 min

Crude Oil Jan 26 (CLF26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,40-2,58 (-3,54%)
A partir del 01:30PM EDT. Mercado abierto.
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 202373,2573,2573,2573,2573,25-
25 sept 202373,0673,0673,0673,0673,06-
22 sept 202372,7772,7772,7772,7772,77-
21 sept 202373,6473,6473,6473,6473,6435
20 sept 202373,4573,4573,4573,4573,4513
19 sept 202373,4573,4573,4573,4573,4510
18 sept 202373,3873,3873,3873,3873,3834
15 sept 202373,1073,1073,1073,1073,1084
14 sept 202373,4973,4973,4973,4973,4921
13 sept 202372,9872,9872,9872,9872,985
12 sept 202373,1573,1573,1573,1573,15160
11 sept 202372,8772,8772,8772,8772,8754
08 sept 202372,7172,7172,7172,7172,7167
07 sept 202372,7772,7772,7772,7772,7773
06 sept 202372,5872,5872,5872,5872,58298
05 sept 202372,6072,6072,6072,6072,6031
01 sept 202372,0372,0372,0372,0372,0321
31 ago 202371,2971,2971,2971,2971,2920
30 ago 202370,7570,7570,7570,7570,75-
29 ago 202370,7470,7470,7470,7470,7463
28 ago 202370,1370,1370,1370,1370,13175
25 ago 202370,3470,3470,3470,3470,3450
24 ago 202369,8669,8669,8669,8669,86-
23 ago 202370,4170,4170,4170,4170,4125
22 ago 202370,8470,8470,8470,8470,84-
21 ago 202370,9770,9770,9770,9770,97-
18 ago 202370,9570,9570,9570,9570,959
17 ago 202370,4470,4470,4470,4470,4463
16 ago 202370,1670,1670,1670,1670,1622
15 ago 202370,1170,1170,1170,1170,118
14 ago 202370,4070,7870,4070,7870,781
11 ago 202370,9470,9470,9470,9470,9455
10 ago 202371,0571,0571,0571,0571,0516
09 ago 202371,6571,6571,6571,6571,6512
08 ago 202370,4071,2370,4071,2371,2383
07 ago 202370,6670,6670,6670,6670,661
04 ago 202370,6170,6170,6170,6170,61-
03 ago 202369,8769,8769,8769,8769,8712
02 ago 202368,8068,8068,8068,8068,8045
01 ago 202369,9369,9369,9369,9369,931
31 jul 202370,1970,1970,1970,1970,19-
28 jul 202369,7969,7969,7969,7969,7970
27 jul 202369,3069,3069,3069,3069,3062
26 jul 202368,7068,7068,7068,7068,7050
25 jul 202368,8868,8868,8868,8868,8855
24 jul 202368,4068,7068,4068,7068,704
21 jul 202367,8967,8967,8967,8967,8913
20 jul 202367,3967,3967,3967,3967,3922
19 jul 202367,4067,4067,4067,4067,40-
18 jul 202367,0467,0467,0467,0467,04-
17 jul 202366,1166,1166,1166,1166,1115
14 jul 202366,2666,2666,2666,2666,26-
13 jul 202367,0867,0867,0867,0867,08-
12 jul 202366,3866,3866,3866,3866,38-
11 jul 202366,1166,1166,1166,1166,11-
10 jul 202365,1565,1565,1565,1565,15-
07 jul 202364,8564,8564,8564,8564,8527
06 jul 202364,4064,4064,4064,4064,40-
05 jul 202364,7564,7564,7564,7564,75-
03 jul 202364,6964,6963,3363,3363,331
30 jun 202364,4264,4264,4264,4264,42-
29 jun 202364,1164,1164,1164,1164,11-
28 jun 202364,1164,1164,1164,1164,11-
27 jun 202363,5963,5963,5963,5963,5914
26 jun 202363,6963,6963,6963,6963,69-
23 jun 202363,4463,4463,4463,4463,44-
22 jun 202363,7363,7363,7363,7363,735
21 jun 202365,0965,0965,0965,0965,09-
20 jun 202364,4364,4364,4264,4264,42-
16 jun 202364,8364,8364,8364,8364,83-
15 jun 202364,2364,2364,2364,2364,2325
14 jun 202362,6562,6562,6562,6562,65-
13 jun 202363,2063,3163,2063,3163,311
12 jun 202361,6461,6461,6461,6461,6433
09 jun 202362,9362,9362,9362,9362,93-
08 jun 202363,1663,1663,1663,1663,1617
07 jun 202364,0364,0364,0364,0364,0315
06 jun 202363,2063,5563,2063,5563,553
05 jun 202363,8063,8063,8063,8063,8055
02 jun 202364,1164,1164,1164,1164,11-
01 jun 202363,2363,2363,2363,2363,23-
31 may 202362,2062,2062,2062,2062,201
30 may 202363,0763,0763,0763,0763,07-
26 may 202364,6964,6964,6964,6964,69-
25 may 202364,0564,0564,0564,0564,05-
24 may 202365,4465,4465,4465,4465,44-
23 may 202364,5464,5464,5464,5464,54226
22 may 202363,9763,9763,9763,9763,97-
19 may 202363,9163,9163,9163,9163,91130
18 may 202365,0465,0465,0465,0465,04-
17 may 202365,2165,2165,2165,2165,21-
16 may 202363,8263,8263,8263,8263,82-
15 may 202363,8863,8863,8863,8863,88-
12 may 202363,2663,2663,2663,2663,26-
11 may 202363,8063,8063,8063,8063,809
10 may 202364,9764,9764,9764,9764,97-
09 may 202365,3965,3965,3965,3965,3910
08 may 202364,7264,7264,7264,7264,72-
05 may 202363,6263,6263,6263,6263,62-
04 may 202362,1362,1362,1362,1362,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...