Mercados españoles abiertos en 3 hrs 58 min

Crude Oil Jan 26 (CLF26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,50+0,78 (+1,17%)
A partir del 09:23AM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202366,6266,6266,6266,6266,62-
27 ene 202366,9566,9566,9566,9566,95-
26 ene 202367,5667,5667,5667,5667,561
25 ene 202367,6967,6967,6967,6967,69-
24 ene 202368,0368,0368,0368,0368,03-
23 ene 202368,9768,9768,9768,9768,97-
20 ene 202368,3168,3168,3168,3168,31-
19 ene 202367,9867,9867,9867,9867,98-
18 ene 202367,3267,3267,3267,3267,32-
17 ene 202367,4767,4767,4767,4767,47-
16 ene 2023------
13 ene 202368,8768,8768,8768,8768,87-
12 ene 202368,4868,4868,4868,4868,48-
11 ene 202368,4168,4168,4168,4168,41-
10 ene 202367,3667,3667,3667,3667,36-
09 ene 202367,5167,5167,5167,5167,51-
06 ene 202366,5566,5566,5566,5566,55-
05 ene 202366,3766,3766,3766,3766,37-
04 ene 202366,2466,2466,2466,2466,24-
03 ene 202366,9266,9266,9266,9266,92-
02 ene 2023------
30 dic 202268,3268,3268,3268,3268,32-
29 dic 202267,1967,1967,1967,1967,19-
28 dic 202267,9867,9867,9867,9867,98-
27 dic 202267,5467,5467,5467,5467,5425
26 dic 2022------
23 dic 202267,4667,4667,4667,4667,46-
22 dic 202266,1666,1666,1666,1666,16-
21 dic 202266,7366,7366,7366,7366,73-
20 dic 202266,7266,7266,7266,7266,72-
19 dic 202266,1766,1766,1766,1766,17-
16 dic 202265,7765,7765,7765,7765,7710
15 dic 202266,0866,0866,0866,0866,08-
14 dic 202267,3267,3267,3267,3267,32-
13 dic 202267,1667,1667,1667,1667,16-
12 dic 202267,4667,4667,4667,4667,46-
09 dic 202266,5266,5266,5266,5266,52-
08 dic 202265,9065,9065,9065,9065,90-
07 dic 202266,4066,4066,4066,4066,40-
06 dic 202267,6267,6267,6267,6267,62-
05 dic 202269,1369,1369,1369,1369,13-
02 dic 202270,1770,1770,1770,1770,17-
01 dic 202269,6469,6469,6469,6469,64-
30 nov 202269,6069,6069,6069,6069,60-
29 nov 202268,6168,6168,6168,6168,617
28 nov 202268,3868,3868,3868,3868,38-
25 nov 202267,7967,7967,7967,7967,79-
23 nov 202268,1568,1568,1568,1568,15-
22 nov 202268,4768,4768,4768,4768,47-
21 nov 202267,5068,5367,5068,5368,532
18 nov 202267,7467,7467,7467,7467,74-
17 nov 202268,2368,2368,2368,2368,23-
16 nov 202268,4168,4168,4168,4168,41-
15 nov 202269,8469,8469,8469,8469,84-
14 nov 202268,5968,5968,5968,5968,59-
11 nov 202268,9168,9168,9168,9168,91-
10 nov 202267,5867,5867,5867,5867,58-
09 nov 202267,7067,7067,7067,7067,70-
08 nov 202269,0069,0068,8968,8968,892
07 nov 202269,7769,7769,7769,7769,77-
03 nov 202269,7169,7169,7169,7169,71-
02 nov 202268,7568,7568,7568,7568,75-
01 nov 202269,3569,3569,3569,3569,35-
31 oct 202268,4168,4168,4168,4168,41-
30 oct 202268,2268,2268,2268,2268,22-
27 oct 202267,7167,7167,7167,7167,71-
26 oct 202268,4668,4668,4668,4668,46-
25 oct 202268,0668,0668,0668,0668,06-
24 oct 202267,4867,4867,4867,4867,48-
23 oct 202266,4966,4966,4966,4966,49-
20 oct 202266,8666,8666,8666,8666,86-
19 oct 202267,2967,2967,2967,2967,29-
18 oct 202267,5267,5267,5267,5267,52-
17 oct 202266,0766,0766,0766,0766,07-
16 oct 202265,2865,2865,2865,2865,28-
13 oct 202264,6664,6664,6664,6664,66-
12 oct 202265,7665,7665,7665,7665,76-
11 oct 202265,2865,2865,2865,2865,28-
10 oct 202266,4166,4166,4166,4166,41-
09 oct 202267,0667,0667,0667,0667,06-
06 oct 202267,6367,6367,6367,6367,63-
05 oct 202265,9066,6865,9066,6866,681
04 oct 202265,9065,9065,9065,9065,90-
03 oct 202264,6164,6164,6164,6164,61-
02 oct 202263,4663,4663,4663,4663,46-
29 sept 202262,0862,0862,0862,0862,08-
28 sept 202263,1363,1363,1363,1363,13-
27 sept 202263,8563,8563,8563,8563,85-
26 sept 202262,5262,5262,5262,5262,52-
25 sept 202261,9561,9561,9561,9561,95-
22 sept 202262,4462,4462,4462,4462,44-
21 sept 202264,3464,3464,3464,3464,34-
20 sept 202263,8863,8863,8863,8863,88-
19 sept 202264,2864,2864,2864,2864,28-
18 sept 202266,1566,1566,1566,1566,15-
15 sept 202266,3366,3366,3366,3366,33-
14 sept 202266,4866,4866,4866,4866,48-
13 sept 202268,5668,5668,5668,5668,56-
12 sept 202268,3968,3968,3968,3968,39-
11 sept 202268,0068,4368,0068,4368,431
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...