Mercados españoles abiertos en 5 hrs 30 min

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:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 202466,1466,1466,1466,1466,14-
26 feb 202465,8465,8465,8465,8465,84-
23 feb 202465,6265,6265,6265,6265,62-
22 feb 202466,1166,1166,1166,1166,11-
21 feb 202465,8865,8865,8865,8865,88-
20 feb 202465,7065,7065,7065,7065,70-
19 feb 2024------
16 feb 202466,5666,5666,5666,5666,56-
15 feb 202466,3566,3566,3566,3566,35-
14 feb 202466,0966,0966,0966,0966,09-
13 feb 202466,6866,6866,6866,6866,68-
12 feb 202466,4066,4066,4066,4066,40-
09 feb 202466,2166,2166,2166,2166,21-
08 feb 202465,7965,7965,7965,7965,7933
07 feb 202464,9464,9464,9464,9464,94-
06 feb 202464,6364,6364,6364,6364,63-
05 feb 202464,6964,6964,6964,6964,69-
02 feb 202464,2164,2164,2164,2164,21-
01 feb 202464,8464,8464,8464,8464,84-
31 ene 202466,0566,0566,0566,0566,05-
30 ene 202466,9366,9366,9366,9366,93-
29 ene 202466,3266,3266,3266,3266,32-
26 ene 202466,9566,9566,9566,9566,95-
25 ene 202466,4566,4566,4566,4566,45-
24 ene 202465,7665,7665,7665,7665,76-
23 ene 202465,4765,4765,4765,4765,47-
22 ene 202465,5765,5765,5765,5765,571
19 ene 202464,5964,5964,5964,5964,59-
18 ene 202465,1065,1065,1065,1065,10-
17 ene 202464,6164,6164,6164,6164,61500
16 ene 202464,7664,7664,7664,7664,76-
12 ene 202465,2065,2065,2065,2065,20-
11 ene 202464,4264,4264,4264,4264,42-
10 ene 202464,0464,0464,0464,0464,04-
09 ene 202464,1364,1364,1364,1364,13-
08 ene 202463,8463,8463,8463,8463,84-
05 ene 202464,8764,8764,8764,8764,87-
04 ene 202464,4564,4564,4564,4564,45-
03 ene 202464,8264,8264,8264,8264,82-
02 ene 202463,7863,7863,7863,7863,78-
29 dic 202363,9563,9563,9563,9563,95-
28 dic 202364,1664,1664,1664,1664,16-
27 dic 202365,2665,2665,2665,2665,26-
26 dic 202365,4565,4565,4565,4565,451
22 dic 202365,0265,0265,0265,0265,02-
21 dic 202365,7365,7365,7365,7365,73-
20 dic 202366,3766,3766,3766,3766,37-
19 dic 202366,5566,5566,5566,5566,55-
18 dic 202366,1366,1366,1366,1366,13-
15 dic 202365,9265,9265,9265,9265,92-
14 dic 202365,9865,9865,9865,9865,98-
13 dic 202364,9164,9164,9164,9164,9110
12 dic 202364,2264,2264,2264,2264,22-
11 dic 202365,4065,4065,4065,4065,40-
08 dic 202365,0965,0965,0965,0965,09-
07 dic 202364,3264,3264,3264,3264,32-
06 dic 202364,3064,3064,3064,3064,30-
05 dic 202365,1365,1365,1365,1365,13-
04 dic 202365,5065,5065,5065,5065,501
01 dic 202365,1965,1965,1965,1965,19-
30 nov 202365,8665,8665,8665,8665,867
29 nov 202366,8866,8866,8866,8866,886
28 nov 202366,2066,2066,2066,2066,20-
27 nov 202365,6265,6265,6265,6265,62-
24 nov 202365,9265,9265,9265,9265,92-
23 nov 2023------
22 nov 202366,6066,6066,6066,6066,60-
21 nov 202367,1267,1267,1267,1267,12-
20 nov 202367,3267,3267,3267,3267,32-
17 nov 202366,6466,6466,6466,6466,64-
16 nov 202364,9464,9464,9464,9464,94-
15 nov 202366,6766,6766,6766,6766,67-
14 nov 202366,9666,9666,9666,9666,96-
13 nov 202367,5467,5467,5467,5467,54-
10 nov 202367,0567,0567,0567,0567,05-
09 nov 202366,2166,2166,2166,2166,21-
08 nov 202365,7465,7465,7465,7465,74-
07 nov 202366,7266,7266,7266,7266,72-
06 nov 202368,8168,8168,8168,8168,81-
02 nov 202368,1468,1468,1468,1468,14-
01 nov 202368,8868,8868,8868,8868,88-
31 oct 202368,2168,2168,2168,2168,21-
30 oct 202368,4868,4868,4868,4868,48-
29 oct 202368,7468,7468,7468,7468,74-
26 oct 202369,5869,5869,5869,5869,58-
25 oct 202368,8868,8868,8868,8868,88-
24 oct 202369,4069,4069,4069,4069,40-
23 oct 202368,6068,6068,6068,6068,60-
22 oct 202368,9268,9268,9268,9268,92-
19 oct 202369,2869,2869,2869,2869,28-
18 oct 202369,6969,6969,6969,6969,69-
17 oct 202370,1670,1670,1670,1670,16-
16 oct 202369,7369,7369,7369,7369,73-
15 oct 202369,5769,5769,5769,5769,57-
12 oct 202369,2469,2469,2469,2469,24-
11 oct 202368,0168,0168,0168,0168,01-
10 oct 202367,9267,9267,9267,9267,92-
09 oct 202367,5367,5367,5367,5367,53-
08 oct 202366,7866,7866,7866,7866,78-
05 oct 202365,8265,8265,8265,8265,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...