Mercados españoles cerrados en 2 hrs 3 min

Crude Oil Feb 25 (CLG25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,20+0,56 (+0,74%)
A partir del 09:55AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202475,7876,5175,7876,2076,20510
27 mar 202475,2275,7174,9875,6475,64750
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
29 ene 202474,0074,3772,5772,7172,71614
26 ene 202472,2773,6272,2773,5973,592832
25 ene 202471,8573,0671,8573,0673,061848
24 ene 202471,4471,8270,9871,5571,55573
23 ene 202471,6871,7070,9171,1071,101508
22 ene 202470,3871,9070,3871,4471,441439
19 ene 202469,9969,9969,5569,9769,97496
18 ene 202471,0271,0270,6770,6770,67560
17 ene 202469,7569,7569,7569,7569,751180
16 ene 202469,8870,1969,8869,9969,991185
12 ene 202470,6870,6870,3370,3970,391291
11 ene 202469,2869,7169,2869,6969,692121
10 ene 202469,1069,1769,1069,1669,163264
09 ene 202469,3469,8369,3369,5669,562642
08 ene 202469,5869,5868,7068,7468,742869
05 ene 202470,6071,1170,1770,8370,83999
04 ene 202470,4270,4268,8969,9169,91938
03 ene 202468,2370,6068,0970,6070,60563
02 ene 202470,5870,5868,4568,8468,84781
29 dic 202369,7770,0169,6069,6069,601229
28 dic 202369,8370,0669,8369,8369,83846
27 dic 202372,8272,9471,6071,8071,802190
26 dic 202372,5073,0572,4672,4672,461289
22 dic 202372,6272,6271,1371,1371,131135
21 dic 202372,4872,4871,4271,8571,85533
20 dic 202373,0973,4772,2672,4572,45627
19 dic 202372,3873,3472,3472,6172,612141
18 dic 202371,7072,8071,0371,7671,76684
15 dic 202370,4071,7070,2971,0071,00688
14 dic 202370,0171,4770,0171,1871,18846
13 dic 202369,5069,5069,4069,4469,444612
12 dic 202368,5068,5368,4168,4468,442034
11 dic 202370,0170,4570,0170,4570,453964
08 dic 202370,2570,2569,8469,9469,941783
07 dic 202368,3468,7168,3068,7168,712030
06 dic 202368,8368,8368,8368,8368,831354
05 dic 202371,7571,7570,8070,8070,80702
04 dic 202371,0071,6170,9771,6171,61453
01 dic 202372,5273,3071,4171,4171,41176
30 nov 202374,7074,7072,0572,5172,51244
29 nov 202373,1974,2573,1974,2574,2578
28 nov 202373,1973,1973,1973,1973,19134
27 nov 202372,2572,2572,2572,2572,25312
24 nov 202372,6372,6372,6372,6372,6388
23 nov 2023------
22 nov 202373,5573,5573,5573,5573,55166
21 nov 202373,5574,1573,5574,1574,15277
20 nov 202374,3574,4274,1874,1874,18226
17 nov 202372,8672,8672,8672,8672,8659
16 nov 202373,4973,4970,6870,6870,68432
15 nov 202373,3073,3073,3073,3073,30246
14 nov 202374,0074,2873,6973,7173,71981
13 nov 202373,9973,9973,9973,9973,9945
10 nov 202373,1173,1173,1173,1173,1169
09 nov 202372,0672,0672,0672,0672,06234
08 nov 202371,5571,5571,5571,5571,55552
07 nov 202372,9172,9172,9172,9172,9194
06 nov 202376,2576,2575,7475,7475,74178
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...