Mercados españoles cerrados

Crude Oil Jan 27 (CLF27.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,00-13,46 (-19,95%)
A partir del 09:12AM EDT. Mercado abierto.
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202470,0370,0370,0370,0370,0318
15 abr 202469,7469,7469,7469,7469,7418
12 abr 202469,4469,4469,4469,4469,44-
11 abr 202468,9868,9868,9868,9868,98-
10 abr 202468,9068,9068,9068,9068,90-
09 abr 202468,5668,5668,5668,5668,565
08 abr 202468,9568,9568,9568,9568,95-
05 abr 202469,0669,0669,0669,0669,06-
04 abr 202469,2469,2469,2469,2469,24125
03 abr 202468,9868,9868,9868,9868,981
02 abr 202468,5968,5968,5968,5968,59-
01 abr 202468,4668,4668,4668,4668,46-
28 mar 202468,4868,4868,4868,4868,48-
27 mar 202468,0568,0568,0568,0568,05-
26 mar 202468,0568,0568,0568,0568,05-
25 mar 202468,0668,0668,0668,0668,06-
22 mar 202467,5267,5267,5267,5267,52-
21 mar 202467,8467,8467,8467,8467,84-
20 mar 202467,8467,8467,8467,8467,84-
19 mar 202468,2368,2368,2368,2368,23-
18 mar 202468,0368,0368,0368,0368,03-
15 mar 202467,7967,7967,7967,7967,791
14 mar 202467,4867,4867,4867,4867,48-
13 mar 202467,1367,1367,1367,1367,13-
12 mar 202466,4066,4066,4066,4066,40-
11 mar 202466,5166,5166,5166,5166,51-
08 mar 202466,0066,0066,0066,0066,00-
07 mar 202466,3866,3866,3866,3866,38-
06 mar 202466,1566,1566,1566,1566,15-
05 mar 202466,1266,1266,1266,1266,12-
04 mar 202466,7066,7066,7066,7066,70-
01 mar 202466,1266,1266,1266,1266,12-
29 feb 202465,9965,9965,9965,9965,99-
28 feb 202466,1666,1666,1666,1666,16-
27 feb 202466,3266,3266,3266,3266,32-
26 feb 202466,0266,0266,0266,0266,02-
23 feb 202465,7865,7865,7865,7865,78-
22 feb 202466,2866,2866,2866,2866,28-
21 feb 202466,0766,0766,0766,0766,07-
20 feb 202465,8865,8865,8865,8865,88-
16 feb 202466,7466,7466,7466,7466,74-
15 feb 202466,5366,5366,5366,5366,53-
14 feb 202466,2466,2466,2466,2466,24-
13 feb 202466,8366,8366,8366,8366,83-
12 feb 202466,5666,5666,5666,5666,56-
09 feb 202466,3866,3866,3866,3866,38-
08 feb 202465,9565,9565,9565,9565,95-
07 feb 202465,0965,0965,0965,0965,09-
06 feb 202464,7864,7864,7864,7864,78-
05 feb 202464,8464,8464,8464,8464,84-
02 feb 202464,3564,3564,3564,3564,35-
01 feb 202464,9864,9864,9864,9864,98-
31 ene 202466,2366,2366,2366,2366,23-
30 ene 202467,1167,1167,1167,1167,11-
29 ene 202466,5166,5166,5166,5166,51-
26 ene 202467,1467,1467,1467,1467,14-
25 ene 202466,6566,6566,6566,6566,65-
24 ene 202465,9265,9265,9265,9265,92-
23 ene 202465,6365,6365,6365,6365,63-
22 ene 202465,7565,7565,7565,7565,75-
19 ene 202464,7564,7564,7564,7564,75-
18 ene 202465,2665,2665,2665,2665,26-
17 ene 202464,7764,7764,7764,7764,771000
16 ene 202464,9064,9064,9064,9064,90-
12 ene 202465,3265,3265,3265,3265,32-
11 ene 202464,5464,5464,5464,5464,5425
10 ene 202464,1764,1764,1764,1764,17-
09 ene 202464,2864,2864,2864,2864,28-
08 ene 202463,9963,9963,9963,9963,99-
05 ene 202465,0465,0465,0465,0465,04-
04 ene 202464,6164,6164,6164,6164,61-
03 ene 202464,9864,9864,9864,9864,98-
02 ene 202463,9563,9563,9563,9563,95-
29 dic 202364,1264,1264,1264,1264,12-
28 dic 202364,3464,3464,3464,3464,34-
27 dic 202365,4465,4465,4465,4465,44-
26 dic 202365,6565,6565,6565,6565,65100
22 dic 202365,2165,2165,2165,2165,21-
21 dic 202365,9165,9165,9165,9165,91-
20 dic 202366,5566,5566,5566,5566,55-
19 dic 202366,7266,7266,7266,7266,72-
18 dic 202366,3166,3166,3166,3166,31-
15 dic 202366,0666,0666,0666,0666,06-
14 dic 202366,1466,1466,1466,1466,14-
13 dic 202365,0565,0565,0565,0565,05-
12 dic 202364,3464,3464,3464,3464,34-
11 dic 202365,5465,5465,5465,5465,54-
08 dic 202365,2265,2265,2265,2265,22-
07 dic 202364,4664,4664,4664,4664,46-
06 dic 202364,4664,4664,4664,4664,46-
05 dic 202365,3265,3265,3265,3265,32-
04 dic 202365,7165,7165,7165,7165,712
01 dic 202365,3965,3965,3965,3965,39-
30 nov 202366,0766,0766,0766,0766,07-
29 nov 202367,0967,0967,0967,0967,09-
28 nov 202366,4166,4166,4166,4166,41-
27 nov 202365,8565,8565,8565,8565,85-
24 nov 202366,1566,1566,1566,1566,15-
23 nov 2023------
22 nov 202366,8466,8466,8466,8466,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...