Mercados españoles cerrados en 6 hrs 33 min

Crude Oil Jan 28 (CLF28.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,00-10,46 (-16,23%)
A partir del 09:56AM EDT. Mercado abierto.
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 202467,1167,1167,1167,1167,11-
17 jul 202467,0967,0967,0967,0967,09-
16 jul 202466,8266,8266,8266,8266,82-
15 jul 202467,1967,1967,1967,1967,19-
12 jul 202467,4267,4267,4267,4267,42-
11 jul 202467,3467,3467,3467,3467,34-
10 jul 202467,5067,5067,5067,5067,50-
09 jul 202467,4367,4367,4367,4367,43-
08 jul 202468,0668,0668,0668,0668,06-
05 jul 202468,0168,0168,0168,0168,01-
03 jul 202468,3368,3368,3368,3368,33-
02 jul 202467,9167,9167,9167,9167,91-
01 jul 202467,9467,9467,9467,9467,944
28 jun 202467,1167,1167,1167,1167,11-
27 jun 202467,2667,2667,2667,2667,26-
26 jun 202467,4467,4467,4467,4467,44-
25 jun 202467,1767,1767,1767,1767,17-
24 jun 202467,3667,3667,3667,3667,36-
21 jun 202466,9166,9166,9166,9166,91-
20 jun 202467,2167,2167,2167,2167,21-
18 jun 202467,0267,0267,0267,0267,02-
17 jun 202466,1866,1866,1866,1866,18-
14 jun 202466,4066,4066,4066,4066,40-
13 jun 202466,6666,6666,6666,6666,66-
12 jun 202466,6466,6466,6466,6466,64-
11 jun 202466,6166,6166,6166,6166,61-
10 jun 202466,1466,1466,1466,1466,14-
07 jun 202465,3565,3565,3565,3565,35-
06 jun 202464,7264,7264,7264,7264,72-
05 jun 202464,2464,2464,2464,2464,24100
04 jun 202464,1764,1764,1764,1764,17-
03 jun 202465,3965,3965,3965,3965,39-
31 may 202466,5766,5766,5766,5766,57-
30 may 202466,1366,1366,1366,1366,13-
29 may 202466,4566,4566,4566,4566,45-
28 may 202466,5866,5866,5866,5866,58-
24 may 202465,8065,8065,8065,8065,80-
23 may 202465,7965,7965,7965,7965,79-
22 may 202465,9865,9865,9865,9865,98-
21 may 202466,7466,7466,7466,7466,74-
20 may 202466,7966,7966,7966,7966,79-
17 may 202466,4766,4766,4766,4766,47-
16 may 202466,1266,1266,1266,1266,12-
15 may 202465,8365,8365,8365,8365,83-
14 may 202465,6965,6965,6965,6965,69-
13 may 202465,5665,5665,5665,5665,56-
10 may 202465,4265,4265,4265,4265,42-
09 may 202465,7465,7465,7465,7465,74-
08 may 202465,5865,5865,5865,5865,58-
07 may 202465,9665,9665,9665,9665,96-
06 may 202466,2466,2466,2466,2466,24-
03 may 202466,0066,0066,0066,0066,00-
02 may 202465,7865,7865,7865,7865,78-
01 may 202465,3565,3565,3565,3565,35-
30 abr 202466,6866,6866,6866,6866,68-
29 abr 202466,9366,9366,9366,9366,93-
26 abr 202467,2767,2767,2767,2767,27-
25 abr 202467,0567,0567,0567,0567,05-
24 abr 202466,9366,9366,9366,9366,93-
23 abr 202466,5566,5566,5566,5566,55-
22 abr 202466,3166,3166,3166,3166,31-
19 abr 202466,3866,3866,3866,3866,38-
18 abr 202466,5366,5366,5366,5366,53-
17 abr 202466,6566,6566,6566,6566,65-
16 abr 202467,4367,4367,4367,4367,43-
15 abr 202467,0967,0967,0967,0967,09-
12 abr 202466,7966,7966,7966,7966,7928
11 abr 202466,4066,4066,4066,4066,40-
10 abr 202466,2566,2566,2566,2566,25-
09 abr 202466,0266,0266,0266,0266,02-
08 abr 202466,3766,3766,3766,3766,37-
05 abr 202466,4066,4066,4066,4066,40-
04 abr 202466,5566,5566,5566,5566,55-
03 abr 202466,4666,4666,4666,4666,46-
02 abr 202466,1666,1666,1666,1666,16-
01 abr 202466,1566,1566,1566,1566,15-
28 mar 202466,1866,1866,1866,1866,18-
27 mar 202465,8965,8965,8965,8965,89-
26 mar 202465,9065,9065,9065,9065,90-
25 mar 202465,8965,8965,8965,8965,89-
22 mar 202465,4665,4665,4665,4665,46-
21 mar 202465,7165,7165,7165,7165,71-
20 mar 202465,7665,7665,7665,7665,76-
19 mar 202466,0866,0866,0866,0866,08-
18 mar 202465,9365,9365,9365,9365,93-
15 mar 202465,8665,8665,8665,8665,86-
14 mar 202465,5665,5665,5665,5665,56-
13 mar 202465,3865,3865,3865,3865,38-
12 mar 202464,8664,8664,8664,8664,86-
11 mar 202464,9464,9464,9464,9464,94-
08 mar 202464,4464,4464,4464,4464,44-
07 mar 202464,7764,7764,7764,7764,77-
06 mar 202464,5464,5464,5464,5464,54-
05 mar 202464,6364,6364,6364,6364,63-
04 mar 202465,2465,2465,2465,2465,24-
01 mar 202464,4664,4664,4664,4664,46-
29 feb 202464,5364,5364,5364,5364,53-
28 feb 202464,6864,6864,6864,6864,68-
27 feb 202464,7564,7564,7564,7564,75-
26 feb 202464,5464,5464,5464,5464,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...