Mercados españoles cerrados

Crude Oil Jan 27 (CLF27.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,36-0,18 (-0,34%)
A partir del 7:00PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 2021------
22 ene. 202145,5445,5445,5445,5445,54-
21 ene. 202145,9245,9245,9245,9245,92-
20 ene. 202146,0146,0146,0146,0146,01-
19 ene. 202146,1146,1146,1146,1146,11-
17 ene. 2021------
15 ene. 202146,2046,2046,2046,2046,20-
14 ene. 202146,2146,2146,2146,2146,21-
13 ene. 202146,0946,0946,0946,0946,09-
12 ene. 202145,4545,4545,4545,4545,45-
11 ene. 202145,2645,2645,2645,2645,26-
10 ene. 2021------
08 ene. 202144,9144,9144,9144,9144,91-
07 ene. 202144,4844,4844,4844,4844,48-
06 ene. 202144,1344,1344,1344,1344,13-
05 ene. 202144,5044,5044,5044,5044,50-
04 ene. 202144,5944,5944,5944,5944,59-
03 ene. 2021------
31 dic. 202044,8444,8444,8444,8444,84-
30 dic. 202044,9044,9044,9044,9044,90-
29 dic. 202044,8544,8544,8544,8544,85-
28 dic. 202044,6944,6944,6944,6944,69-
27 dic. 2020------
24 dic. 2020------
23 dic. 202044,9644,9644,9644,9644,96-
22 dic. 202044,1944,1944,1944,1944,19-
21 dic. 202044,7044,7044,7044,7044,70-
20 dic. 2020------
18 dic. 202045,1745,1745,1745,1745,17-
17 dic. 202045,1645,1645,1645,1645,16-
16 dic. 202044,5844,5844,5844,5844,58-
15 dic. 202044,5344,5344,5344,5344,53-
14 dic. 202044,0944,0944,0944,0944,09-
13 dic. 2020------
11 dic. 202043,7143,7143,7143,7143,71-
10 dic. 202043,9343,9343,9343,9343,93-
09 dic. 202043,8543,8543,8543,8543,85-
08 dic. 202043,7943,7943,7943,7943,79-
07 dic. 202043,5843,5843,5843,5843,58-
06 dic. 2020------
04 dic. 202043,4543,4543,4543,4543,45-
03 dic. 202042,8242,8242,8242,8242,82-
02 dic. 202043,8343,8343,8343,8343,83-
01 dic. 202044,4444,4444,4444,4444,44-
30 nov. 202045,7145,7145,7145,7145,71-
29 nov. 2020------
27 nov. 2020------
25 nov. 202046,0846,0846,0846,0846,08-
24 nov. 202045,2045,2045,2045,2045,20-
23 nov. 202045,3445,3445,3445,3445,34-
22 nov. 2020------
20 nov. 202045,2545,2545,2545,2545,25-
19 nov. 202045,3245,3245,3245,3245,32-
18 nov. 202045,6945,6945,6945,6945,69-
17 nov. 202045,4945,4945,4945,4945,49-
16 nov. 202045,5845,5845,5845,5845,58-
15 nov. 2020------
13 nov. 202045,4345,4345,4345,4345,43-
12 nov. 202045,9645,9645,9645,9645,96-
11 nov. 202046,5246,5246,5246,5246,52-
10 nov. 202046,0546,0546,0546,0546,05-
09 nov. 202046,3046,3046,3046,3046,30-
08 nov. 2020------
06 nov. 202045,0645,0645,0645,0645,06-
05 nov. 202045,7545,7545,7545,7545,75-
04 nov. 202046,0546,0546,0546,0546,05-
03 nov. 202045,4845,4845,4845,4845,48-
02 nov. 202045,6945,6945,6945,6945,69-
31 oct. 2020------
29 oct. 202044,7744,7744,7744,7744,77-
28 oct. 202044,2644,2644,2644,2644,26-
27 oct. 202044,9144,9144,9144,9144,91-
26 oct. 202045,7545,7545,7545,7545,75-
25 oct. 202045,3145,3145,3145,3145,31-
24 oct. 2020------
22 oct. 202045,9545,9545,9545,9545,95-
21 oct. 202046,5046,5046,5046,5046,50-
20 oct. 202046,1946,1946,1946,1946,19-
19 oct. 202047,1147,1147,1147,1147,11-
18 oct. 202046,7146,7146,7146,7146,71-
17 oct. 2020------
15 oct. 202046,8546,8546,8546,8546,85-
14 oct. 202046,9346,9346,9346,9346,93-
13 oct. 202046,5246,5246,5246,5246,52-
12 oct. 202046,1946,1946,1946,1946,19-
11 oct. 202046,1146,1146,1146,1146,11-
10 oct. 2020------
08 oct. 202046,4446,4446,4446,4446,44-
07 oct. 202047,2247,2247,2247,2247,22-
06 oct. 202047,0147,0147,0147,0147,01-
05 oct. 202047,8347,8347,8347,8347,83-
04 oct. 202047,4147,4147,4147,4147,41-
03 oct. 2020------
01 oct. 202046,2746,2746,2746,2746,27-
30 sept. 202047,2247,2247,2247,2247,22-
29 sept. 202047,7347,7347,7347,7347,73-
28 sept. 202047,3547,3547,3547,3547,35-
27 sept. 202048,4648,4648,4648,4648,46-
26 sept. 2020------
24 sept. 202048,5748,5748,5748,5748,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...