Mercados españoles cerrados en 2 hrs 50 min

Crude Oil Feb 26 (CLG26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,24+0,34 (+0,47%)
A partir del 12:35PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202471,9071,9071,9071,9071,90237
17 abr 202472,1072,1072,1072,1072,10237
16 abr 202473,3873,3873,3873,3873,38620
15 abr 202473,1873,1873,1873,1873,18125
12 abr 202472,9572,9572,9572,9572,95282
11 abr 202472,5072,5072,5072,5072,50205
10 abr 202472,5372,5372,5372,5372,5327
09 abr 202472,0372,0372,0372,0372,037
08 abr 202472,5372,5372,5372,5372,5320
05 abr 202472,6972,6972,6972,6972,69309
04 abr 202472,8372,8372,8372,8372,8378
03 abr 202472,2472,3472,2472,3472,34240
02 abr 202471,8671,8671,8671,8671,8637
01 abr 202471,5371,5371,5371,5371,537
28 mar 202471,5771,5771,5771,5771,571
27 mar 202470,9170,9170,9170,9170,9110
26 mar 202470,9370,9370,9370,9370,9341
25 mar 202471,0271,0271,0271,0271,0242
22 mar 202470,3270,3270,3270,3270,32-
21 mar 202470,7470,7470,7470,7470,7444
20 mar 202470,6970,6970,6970,6970,69115
19 mar 202471,2471,2471,2471,2471,241231
18 mar 202471,0171,0171,0171,0171,01124
15 mar 202470,5670,5670,5670,5670,5648
14 mar 202470,3170,3170,3170,3170,3142
13 mar 202469,7569,7569,7569,7569,7538
12 mar 202468,7668,7668,7668,7668,7658
11 mar 202468,9068,9068,9068,9068,9019
08 mar 202468,4068,4068,4068,4068,4028
07 mar 202468,8368,8368,8368,8368,8319
06 mar 202468,6968,6968,6968,6968,6935
05 mar 202468,4468,4468,4468,4468,4410
04 mar 202469,0169,0169,0169,0169,0116
01 mar 202468,6568,6568,6568,6568,6539
29 feb 202468,2768,2768,2768,2768,2728
28 feb 202468,4968,4968,4968,4968,49144
27 feb 202468,7568,7568,7568,7568,7517
26 feb 202468,3468,3468,3468,3468,3435
23 feb 202467,9567,9567,9567,9567,95-
22 feb 202468,7768,7768,7768,7768,772
21 feb 202468,4768,4768,4768,4768,4734
20 feb 202468,2568,2568,2568,2568,25-
16 feb 202469,1469,1469,1469,1469,143
15 feb 202468,8968,8968,8968,8968,898
14 feb 202468,4568,4568,4568,4568,456
13 feb 202469,1369,1369,1369,1369,133
12 feb 202468,9168,9168,9168,9168,91-
09 feb 202468,8068,8068,8068,8068,8022
08 feb 202468,3468,3468,3468,3468,342
07 feb 202467,2667,2667,2667,2667,2660
06 feb 202466,8966,8966,8966,8966,89-
05 feb 202466,8066,8066,8066,8066,80116
02 feb 202466,2466,2466,2466,2466,243
01 feb 202467,0267,0267,0267,0267,026
31 ene 202468,3968,3968,3968,3968,393
30 ene 202469,5469,5469,5469,5469,5450
29 ene 202468,8968,8968,8968,8968,8950
26 ene 202469,6369,6369,6369,6369,636
25 ene 202469,1569,1569,1569,1569,1516
24 ene 202468,0968,0968,0968,0968,09-
23 ene 202467,7667,7667,7667,7667,763
22 ene 202467,9867,9867,9867,9867,984
19 ene 202466,7966,7966,7966,7966,7918
18 ene 202467,3867,3867,3867,3867,3828
17 ene 202466,7066,7066,7066,7066,70100
16 ene 202466,8966,8966,8966,8966,8925
12 ene 202467,3167,3167,3167,3167,3160
11 ene 202466,5466,5466,5466,5466,54105
10 ene 202466,1266,1266,1266,1266,128
09 ene 202466,3766,3766,3766,3766,3715
08 ene 202465,8765,8765,8765,8765,87-
05 ene 202467,3567,3567,3567,3567,35-
04 ene 202466,7166,7166,7166,7166,71100
03 ene 202467,2467,2467,2467,2467,24-
02 ene 202465,9065,9065,9065,9065,9010
29 dic 202366,3366,3366,3366,3366,3360
28 dic 202366,5366,5366,5366,5366,5345
27 dic 202367,9967,9967,9967,9967,995
26 dic 202368,3268,3268,3268,3268,32338
22 dic 202367,5667,5667,5667,5667,56-
21 dic 202368,3168,3168,3168,3168,317
20 dic 202368,8868,8868,8868,8868,8816
19 dic 202369,1169,1169,1169,1169,11-
18 dic 202368,5168,5168,5168,5168,5125
15 dic 202368,0368,0368,0368,0368,03230
14 dic 202368,1568,1568,1568,1568,152
13 dic 202366,7966,7966,7966,7966,79-
12 dic 202365,9565,9565,9565,9565,951
11 dic 202367,4867,4867,4867,4867,48-
08 dic 202367,0667,0667,0667,0667,06-
07 dic 202366,1366,1366,1366,1366,13-
06 dic 202366,1666,1666,1666,1666,16-
05 dic 202367,5367,5367,5367,5367,53-
04 dic 202368,1368,1368,1368,1368,13-
01 dic 202367,8267,8267,8267,8267,822
30 nov 202368,7068,7068,7068,7068,706
29 nov 202370,0170,0170,0170,0170,015
28 nov 202369,1969,1969,1969,1969,1920
27 nov 202368,4868,4868,4868,4868,48-
24 nov 202368,8268,8268,8268,8268,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...