Mercados españoles cerrados

Crude Oil Feb 27 (CLG27.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,39-0,18 (-0,34%)
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202467,5767,5767,5767,5767,57-
18 jul 202468,8568,8568,8568,8568,85-
17 jul 202468,8468,8468,8468,8468,84-
16 jul 202468,4968,4968,4968,4968,49-
15 jul 202468,9968,9968,9968,9968,99-
12 jul 202469,2269,2269,2269,2269,2218
11 jul 202469,2169,2169,2169,2169,21-
10 jul 202469,3169,3169,3169,3169,31-
09 jul 202469,2669,2669,2669,2669,26-
08 jul 202469,9669,9669,9669,9669,96-
05 jul 202470,0070,0070,0070,0070,00-
03 jul 202470,4270,4270,4270,4270,42-
02 jul 202469,9369,9369,9369,9369,93-
01 jul 202469,9369,9369,9369,9369,93-
28 jun 202469,0169,0169,0169,0169,01116
27 jun 202469,2469,2469,2469,2469,24-
26 jun 202469,3569,3569,3569,3569,35-
25 jun 202469,0469,0469,0469,0469,04-
24 jun 202469,2469,2469,2469,2469,249
21 jun 202468,6868,6868,6868,6868,68-
20 jun 202469,0369,0369,0369,0369,03-
18 jun 202468,8368,8368,8368,8368,83-
17 jun 202467,9667,9667,9667,9667,96-
14 jun 202468,1068,1068,1068,1068,10-
13 jun 202468,4368,4368,4368,4368,437
12 jun 202468,3968,3968,3968,3968,3954
11 jun 202468,2368,2368,2368,2368,23-
10 jun 202467,7967,7967,7967,7967,795
07 jun 202466,8766,8766,8766,8766,87-
06 jun 202466,2866,2866,2866,2866,28-
05 jun 202465,6465,6465,6465,6465,6410
04 jun 202465,6665,6665,6665,6665,66-
03 jun 202466,9566,9566,9566,9566,95-
31 may 202468,2468,2468,2468,2468,2423
30 may 202467,9067,9067,9067,9067,90-
29 may 202468,3868,3868,3868,3868,38-
28 may 202468,5768,5768,5768,5768,57-
24 may 202467,5267,5267,5267,5267,52-
23 may 202467,4267,4267,4267,4267,42-
22 may 202467,6967,6967,6967,6967,69-
21 may 202468,5668,5668,5668,5668,5611
20 may 202468,6968,6968,6968,6968,6911
17 may 202468,4868,4868,4868,4868,48-
16 may 202468,0668,0668,0668,0668,06-
15 may 202467,6967,6967,6967,6967,69-
14 may 202467,5167,5167,5167,5167,51-
13 may 202467,4967,4967,4967,4967,49-
10 may 202467,2567,2567,2567,2567,25-
09 may 202467,6667,6667,6667,6667,66-
08 may 202467,5067,5067,5067,5067,509
07 may 202467,7667,7667,7667,7667,7650
06 may 202467,9967,9967,9967,9967,99-
03 may 202467,6867,6867,6867,6867,689
02 may 202467,5067,5067,5067,5067,50-
01 may 202467,0967,0967,0967,0967,098
30 abr 202468,6668,6668,6668,6668,6695
29 abr 202468,9168,9168,9168,9168,919
26 abr 202469,3469,3469,3469,3469,34-
25 abr 202469,1269,1269,1269,1269,121
24 abr 202468,9168,9168,9168,9168,91-
23 abr 202468,5868,5868,5868,5868,58-
22 abr 202468,2468,2468,2468,2468,2443
19 abr 202468,3968,3968,3968,3968,3916
18 abr 202468,5768,5768,5768,5768,575
17 abr 202468,7668,7668,7668,7668,764
16 abr 202469,7469,7469,7469,7469,7436
15 abr 202469,4469,4469,4469,4469,44-
12 abr 202469,1469,1469,1469,1469,14-
11 abr 202468,6868,6868,6868,6868,68-
10 abr 202468,6268,6268,6268,6268,62-
09 abr 202468,2868,2868,2868,2868,28-
08 abr 202468,6868,6868,6868,6868,68-
05 abr 202468,7768,7768,7768,7768,77-
04 abr 202468,9568,9568,9568,9568,95-
03 abr 202468,6968,6968,6968,6968,691
02 abr 202468,3568,3568,3568,3568,35-
01 abr 202468,2268,2268,2268,2268,22-
28 mar 202468,2668,2668,2668,2668,26-
27 mar 202467,8167,8167,8167,8167,81-
26 mar 202467,8267,8267,8267,8267,82-
25 mar 202467,8367,8367,8367,8367,83-
22 mar 202467,2967,2967,2967,2967,29-
21 mar 202467,6167,6167,6167,6167,61-
20 mar 202467,6167,6167,6167,6167,61-
19 mar 202467,9967,9967,9967,9967,99-
18 mar 202467,8067,8067,8067,8067,80-
15 mar 202467,5767,5767,5767,5767,571
14 mar 202467,2967,2967,2967,2967,29-
13 mar 202466,9766,9766,9766,9766,97-
12 mar 202466,2366,2366,2366,2366,23-
11 mar 202466,3266,3266,3266,3266,321
08 mar 202465,8265,8265,8265,8265,8212
07 mar 202466,1966,1966,1966,1966,19-
06 mar 202465,9565,9565,9565,9565,95-
05 mar 202465,9565,9565,9565,9565,95-
04 mar 202466,5366,5366,5366,5366,53-
01 mar 202465,9565,9565,9565,9565,95-
29 feb 202465,8265,8265,8265,8265,82-
28 feb 202465,9965,9965,9965,9965,99-
27 feb 202466,1466,1466,1466,1466,14-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...