Mercados españoles cerrados en 6 hrs 7 min

Crude Oil Feb 25 (CLG25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,84+0,13 (+0,17%)
A partir del 05:09AM EDT. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202476,7177,0076,5576,8476,842926
19 jun 2024------
18 jun 202475,9176,8475,5076,7176,7114.894
17 jun 202474,7375,9574,5075,7675,7614.894
14 jun 202475,0075,8674,7574,9174,9115.323
13 jun 202474,9475,5974,6175,3175,318535
12 jun 202474,6975,7874,6975,1275,127826
11 jun 202474,5474,9674,0674,6074,609500
10 jun 202472,6674,6572,5674,2674,267924
07 jun 202472,7273,0572,3872,6372,634959
06 jun 202471,5272,6971,4372,4772,474071
05 jun 202470,8671,3970,6571,2471,243460
04 jun 202471,9672,0970,7270,9370,937506
03 jun 202474,0374,8571,9972,2072,206030
31 may 202474,7475,5274,0974,4374,436699
30 may 202475,6775,9374,7574,8574,855219
29 may 202476,4676,7375,6475,8175,817105
28 may 202474,2576,4774,2176,1276,125789
24 may 202473,6674,4373,2474,1774,174353
23 may 202474,1375,1873,4173,7273,723223
22 may 202475,0875,0874,0674,2874,282878
21 may 202475,9775,9774,8575,4375,436222
20 may 202475,9576,3675,4975,9375,932158
17 may 202475,3975,9675,3275,9575,951992
16 may 202474,7875,3674,6775,2075,202085
15 may 202474,5874,8073,4374,6474,642218
14 may 202475,0775,1074,0774,3574,3513.851
13 may 202474,2975,2674,2974,9774,972792
10 may 202475,4875,4974,4374,4774,474435
09 may 202475,1075,3374,9775,1775,172269
08 may 202474,5275,0973,9574,9474,945162
07 may 202475,0775,3174,4274,9274,926210
06 may 202475,0075,1874,7174,9274,924437
03 may 202474,9975,3774,4274,5274,524745
02 may 202474,4975,1074,2574,7174,715012
01 may 202476,1676,2674,3374,3874,382097
30 abr 202477,1477,6976,0876,7776,771387
29 abr 202477,5678,0177,2877,3277,322117
26 abr 202477,7278,1877,7277,9877,981838
25 abr 202477,2777,6676,6177,5277,521794
24 abr 202477,2277,4476,7577,1577,151501
23 abr 202476,6177,2575,7377,2377,232750
22 abr 202476,1376,4575,5076,3476,343055
19 abr 202477,5079,0076,3576,6876,683923
18 abr 202477,3977,3976,6876,9076,902275
17 abr 202478,8478,9577,0677,0877,083514
16 abr 202479,1279,1978,6278,9878,981035
15 abr 202478,8779,0077,9778,8478,842027
12 abr 202478,8480,1478,7878,8778,873070
11 abr 202478,8878,8878,1978,3778,371694
10 abr 202478,0978,8577,8478,7378,733464
09 abr 202478,6678,8677,8578,0278,022875
08 abr 202478,4579,1277,9278,5978,595395
05 abr 202478,7379,4278,7278,9078,902582
04 abr 202478,2079,0377,7478,8678,864822
03 abr 202477,6178,1277,4077,9677,962050
02 abr 202476,8177,3876,7777,3277,321586
01 abr 202476,6576,8076,1476,5976,592236
28 mar 202475,7876,6075,7876,5776,571862
27 mar 202475,2275,7174,9875,6475,643911
26 mar 202476,0276,1875,5475,7475,74750
25 mar 202475,3275,9975,2875,9275,92884
22 mar 202475,1475,5574,9975,0075,001205
21 mar 202475,8775,8775,0875,5375,531216
20 mar 202476,2676,2675,1575,4975,492032
19 mar 202475,9176,4575,8876,2776,274288
18 mar 202475,1076,0475,1076,0376,032132
15 mar 202474,8375,2374,6375,2175,211150
14 mar 202474,2075,0074,1874,9974,992502
13 mar 202472,8974,1372,7974,0674,061243
12 mar 202473,1273,3072,5272,6672,665971
11 mar 202472,3273,0572,0572,8672,86799
08 mar 202473,4573,5472,2472,4872,483479
07 mar 202472,8373,2572,4473,0373,031669
06 mar 202472,2273,5072,2272,8772,871173
05 mar 202472,7572,7572,1972,3372,331668
04 mar 202472,8673,1472,4972,9872,982397
01 mar 202472,7873,4372,7572,9972,991221
29 feb 202472,4972,6972,1172,1572,151112
28 feb 202472,6173,1672,3272,5072,501033
27 feb 202472,3572,9072,3572,9072,90662
26 feb 202471,4872,7071,4872,3072,301316
23 feb 202472,5872,5871,5371,6771,671428
22 feb 202472,7172,9071,9472,8772,87848
21 feb 202472,3472,5771,8572,4672,461377
20 feb 202473,3173,3172,1772,1772,171031
16 feb 202472,8273,2472,2873,2273,221360
15 feb 202472,0873,3572,0872,8572,85761
14 feb 202473,6373,6972,2072,2172,211154
13 feb 202473,3173,3472,8073,0173,013968
12 feb 202472,6772,8872,6772,8672,861366
09 feb 202472,3172,8072,1872,8072,80676
08 feb 202471,0372,2970,7072,2572,251208
07 feb 202470,2870,8570,2870,7870,78564
06 feb 202470,2470,7369,8470,3670,36454
05 feb 202469,8170,2069,3370,0970,09610
02 feb 202470,6270,7069,2769,4269,421527
01 feb 202472,1972,3070,4170,4370,431300
31 ene 202473,1873,2071,8872,0372,031207
30 ene 202472,9073,6472,8773,5373,531164
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...