Mercados españoles abiertos en 2 hrs 10 min

Crude Oil Feb 26 (CLG26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,50-0,10 (-0,20%)
A partir del 01:37PM EDT. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 ago 202270,1170,1170,1170,1170,11-
04 ago 202270,2270,2270,2270,2270,22-
03 ago 202272,2472,2472,2472,2472,24-
02 ago 202272,6472,6472,6472,6472,64-
01 ago 202271,0971,0971,0971,0971,09-
29 jul 202272,4172,4172,4172,4172,41-
28 jul 202271,5071,5071,5071,5071,50-
27 jul 202272,7372,7372,7372,7372,73-
26 jul 202271,2271,2271,2271,2271,22-
25 jul 202271,1471,1471,1471,1471,14-
22 jul 202270,1770,1770,1770,1770,17-
21 jul 202270,4470,4470,4470,4470,44-
20 jul 202271,4971,4971,4971,4971,49-
19 jul 202271,9971,9971,9971,9971,99-
18 jul 202271,9971,9971,9971,9971,99-
15 jul 202269,6869,6869,6869,6869,68-
14 jul 202268,7668,7668,7668,7668,76-
13 jul 202269,9769,9769,9769,9769,97-
12 jul 202269,1169,1169,1169,1169,11-
11 jul 202271,4171,4171,4171,4171,41-
08 jul 202269,7269,7269,7269,7269,72-
07 jul 202269,1469,1469,1469,1469,14-
06 jul 202267,9367,9367,9367,9367,93-
05 jul 202267,5967,5967,5967,5967,59-
04 jul 2022------
01 jul 202271,0071,0071,0071,0071,00-
30 jun 202271,2571,2571,2571,2571,25-
29 jun 202273,7973,7973,7973,7973,79-
28 jun 202274,2774,2774,2774,2774,27-
27 jun 202272,5772,5772,5772,5772,57-
24 jun 202271,4271,4271,4271,4271,42-
23 jun 202269,4769,4769,4769,4769,47-
22 jun 202271,8571,8571,8571,8571,85-
21 jun 202273,0973,0973,0973,0973,09-
20 jun 2022------
17 jun 202273,4273,4273,4273,4273,42-
16 jun 202275,1775,1875,1775,1875,18-
15 jun 202273,6873,6873,6873,6873,68-
14 jun 202273,9373,9373,9373,9373,93-
13 jun 202274,7574,7574,7574,7574,75-
10 jun 202274,0574,0574,0574,0574,05-
09 jun 202274,5174,5174,5174,5174,51-
08 jun 202273,7673,7673,7673,7673,76-
07 jun 202273,2173,2173,2173,2173,21-
06 jun 202271,5671,5671,5671,5671,56-
03 jun 202271,9371,9371,9371,9371,93-
02 jun 202272,2872,2872,2872,2872,28-
01 jun 202271,7371,7371,7371,7371,73-
31 may 202271,8971,8971,8971,8971,89-
30 may 2022------
27 may 202272,4372,4372,4372,4372,43-
26 may 202272,5972,5972,5972,5972,59-
25 may 202272,6772,6772,6772,6772,67-
24 may 202272,3872,3872,3872,3872,38-
23 may 202272,0672,0672,0672,0672,06-
20 may 202271,0471,0471,0471,0471,04-
19 may 202271,5771,5771,5771,5771,57-
18 may 202270,9870,9870,9870,9870,98-
17 may 202271,6771,6771,6771,6771,67-
16 may 202270,6770,6770,6770,6770,67-
13 may 202270,6670,6670,6670,6670,66-
12 may 202271,1071,1071,1071,1071,10-
11 may 202271,4971,4971,4971,4971,49-
10 may 202268,5068,5068,5068,5068,50-
09 may 202268,5068,5068,5068,5068,50-
06 may 202270,5070,5070,5070,5070,50-
05 may 202270,6070,6070,6070,6070,60-
04 may 202270,2570,2570,2570,2570,25-
03 may 202268,7068,7068,7068,7068,70-
02 may 202268,4068,4068,4068,4068,40-
29 abr 202268,1868,1868,1868,1868,18-
28 abr 202268,8468,8468,8468,8468,84-
27 abr 202268,7668,7668,7668,7668,76-
26 abr 202269,3669,3669,3669,3669,36-
25 abr 202269,4369,4369,4369,4369,43-
22 abr 202270,0170,0170,0170,0170,01-
21 abr 202271,7671,7671,7671,7671,76-
20 abr 202270,5470,5470,5470,5470,54-
19 abr 202270,7070,7070,7070,7070,70-
18 abr 202272,0372,0372,0372,0372,03-
14 abr 202272,5972,5972,5972,5972,59-
13 abr 202273,4973,4973,4973,4973,49-
12 abr 202273,2473,2473,2473,2473,24-
11 abr 202273,0073,0073,0073,0073,00-
08 abr 202273,7073,7073,7073,7073,70-
07 abr 202273,6773,6773,6773,6773,67-
06 abr 202272,4872,4872,4872,4872,48-
05 abr 202273,5973,5973,5973,5973,59-
04 abr 202274,6174,6174,6174,6174,61-
01 abr 202274,2074,2074,2074,2074,20-
31 mar 202271,0971,0971,0971,0971,09-
30 mar 202270,8370,8370,8370,8370,83-
29 mar 202270,4670,4670,4670,4670,46-
28 mar 202270,6470,6470,6470,6470,64-
25 mar 202271,4271,4271,4271,4271,42-
24 mar 202270,3770,3770,3770,3770,37-
23 mar 202271,9171,9171,9171,9171,91-
22 mar 202271,4471,4471,4471,4471,44-
21 mar 202271,5771,5771,5771,5771,57-
18 mar 202270,1270,1270,1270,1270,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...