Mercados españoles abiertos en 6 hrs 18 min

Crude Oil Feb 24 (CLG24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,78+0,12 (+0,16%)
A partir del 02:51PM 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
31 ene 202373,7375,7973,7375,7875,782
30 ene 202375,6575,9074,5574,5574,55956
27 ene 202377,4577,4575,8975,9375,93956
26 ene 202376,9277,9976,9077,2077,201011
25 ene 202377,1477,4976,8076,8076,80966
24 ene 202378,1778,3776,9277,0677,06462
23 ene 202377,5078,6277,4878,4278,422569
20 ene 202377,2977,8277,2377,8277,82771
19 ene 202377,0077,0877,0077,0877,08495
18 ene 202377,8777,8776,0076,2576,252609
17 ene 202376,8476,8476,4576,4576,452590
16 ene 2023------
13 ene 202375,8176,8375,4076,8376,832729
12 ene 202375,6875,8775,3775,8775,871475
11 ene 202374,5975,2974,5975,2975,29572
10 ene 202373,4573,7573,4573,5673,561413
09 ene 202374,2574,2572,9973,5073,50659
06 ene 202372,9572,9572,4872,4872,48540
05 ene 202371,5072,9471,5072,2772,27572
04 ene 202371,7272,2471,4571,6671,66733
03 ene 202374,4774,5774,1074,1074,101171
02 ene 2023------
30 dic 202275,2476,3075,2476,3076,30675
29 dic 202274,6874,6874,6874,6874,68346
28 dic 202275,6876,0075,4875,4875,48871
27 dic 202275,8876,2975,5375,6975,69448
26 dic 2022------
23 dic 202275,4075,4675,0075,4675,46565
22 dic 202274,0474,0473,1773,1873,18597
21 dic 202274,1174,5873,9173,9473,942238
20 dic 202272,7573,4171,6172,9372,931128
19 dic 202272,2173,0472,2172,2672,26480
16 dic 202272,5972,5971,7171,7171,711339
15 dic 202273,2473,9572,1772,7272,722912
14 dic 202273,7774,2573,7774,2574,251251
13 dic 202273,6473,8673,3273,3273,32992
12 dic 202272,8772,9072,2772,2772,271652
09 dic 202271,1171,4770,9070,9070,901458
08 dic 202271,1771,1770,7770,8570,852782
07 dic 202271,6671,7171,4171,4171,413069
06 dic 202274,8374,8373,0773,0773,073988
05 dic 202277,2677,2675,2975,2975,293234
02 dic 202277,0777,0777,0777,0777,075072
01 dic 202276,9876,9876,9876,9876,981303
30 nov 202277,0177,0177,0177,0177,01771
29 nov 202274,8374,8374,8374,8374,83918
28 nov 202274,0274,0274,0274,0274,02268
25 nov 202273,4473,4473,4473,4473,44691
23 nov 202274,3774,3774,3774,3774,37527
22 nov 202275,2775,2775,2775,2775,271912
21 nov 202274,9974,9974,9974,9974,994266
18 nov 202273,6574,0973,6574,0974,09480
17 nov 202274,7374,7374,6574,6574,65517
16 nov 202276,3576,3575,5876,2576,25916
15 nov 202277,6777,6777,6777,6777,6783
14 nov 202276,2976,2976,2976,2976,29243
11 nov 202277,5377,5377,5377,5377,53333
10 nov 202275,8475,8475,8475,8475,84176
09 nov 202275,6175,6175,6175,6175,6164
08 nov 202277,7478,0077,7477,7477,74317
07 nov 202279,3579,3579,3579,3579,35205
03 nov 202279,4979,4979,4979,4979,491257
02 nov 202277,0877,0877,0877,0877,081406
01 nov 202278,0878,0878,0878,0878,08235
31 oct 202276,4176,4176,4176,4176,41148
30 oct 202275,4375,4375,4375,4375,43185
27 oct 202275,7975,7975,7975,7975,79177
26 oct 202276,8176,8176,8176,8176,81214
25 oct 202276,1976,1976,1976,1976,19421
24 oct 202274,9974,9974,9974,9974,99248
23 oct 202274,0974,0974,0974,0974,09320
20 oct 202274,0374,0374,0374,0374,03255
19 oct 202273,8974,1073,8973,8973,89387
18 oct 202274,4774,4774,4774,4774,47174
17 oct 202273,3673,3673,3573,3573,35336
16 oct 202273,5073,5073,5073,5073,5059
13 oct 202273,1773,1773,1773,1773,17136
12 oct 202274,6475,0874,6475,0875,08189
11 oct 202273,7473,7473,7473,7473,74235
10 oct 202275,0175,0175,0175,0175,01219
09 oct 202276,6276,6276,6276,6276,62108
06 oct 202277,7177,7177,7177,7177,71275
05 oct 202275,9175,9175,9175,9175,91333
04 oct 202274,8974,8974,8974,8974,89282
03 oct 202273,1173,1173,1173,1173,11467
02 oct 202270,9970,9970,9970,9970,99229
29 sept 202268,7368,7368,7368,7368,73424
28 sept 202270,1270,1270,1270,1270,12195
27 sept 202271,0471,0471,0471,0471,041726
26 sept 202268,8268,8268,8268,8268,8273
25 sept 202268,1468,1468,1468,1468,14167
22 sept 202269,8269,8269,8269,8269,82260
21 sept 202273,0173,0173,0173,0173,01192
20 sept 202272,4072,4072,4072,4072,40111
19 sept 202273,0373,0373,0373,0373,03750
18 sept 202274,4974,4974,4974,4974,49167
15 sept 202274,3174,3174,3174,3174,3172
14 sept 202274,5274,5274,5274,5274,52127
13 sept 202277,5477,5477,5477,5477,54395
12 sept 202277,3977,3977,3977,3977,39381
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...