CLG27.NYM - Crude Oil Feb 27

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202361,5661,5661,5661,5661,56-
01 jun 202360,8560,8560,8560,8560,85-
31 may 202360,1760,1760,1760,1760,17-
30 may 202360,8960,8960,8960,8960,89-
29 may 2023------
26 may 202362,1562,1562,1562,1562,15-
25 may 202361,6061,6061,6061,6061,60-
24 may 202362,7562,7562,7562,7562,75-
23 may 202362,0462,0462,0462,0462,04-
22 may 202361,5661,5661,5661,5661,56-
19 may 202361,5961,5961,5961,5961,59-
18 may 202362,8962,8962,8962,8962,89-
17 may 202362,9362,9362,9362,9362,93-
16 may 202361,7661,7661,7661,7661,76-
15 may 202361,7961,7961,7961,7961,79-
12 may 202361,3361,3361,3361,3361,33-
11 may 202361,7361,7361,7361,7361,73-
10 may 202362,8162,8162,8162,8162,81-
09 may 202363,1863,1863,1863,1863,18-
08 may 202362,5262,5262,5262,5262,52-
05 may 202361,6061,6061,6061,6061,60-
04 may 202360,3760,3760,3760,3760,37-
03 may 202361,3161,3161,3161,3161,31-
02 may 202362,4862,4862,4862,4862,48-
01 may 202363,4663,4663,4663,4663,46-
28 abr 202364,1864,1864,1864,1864,18-
27 abr 202362,9662,9662,9662,9662,96-
26 abr 202363,3063,3063,3063,3063,30-
25 abr 202363,5863,5863,5863,5863,58-
24 abr 202364,8264,8264,8264,8264,82-
21 abr 202364,5264,5264,5264,5264,52-
20 abr 202363,1263,1263,1263,1263,12-
19 abr 202363,8563,8563,8563,8563,85-
18 abr 202364,3164,3164,3164,3164,31-
17 abr 202363,9263,9263,9263,9263,92-
14 abr 202363,9663,9663,9663,9663,96-
13 abr 202363,7663,7663,7663,7663,76-
12 abr 202363,7163,7163,7163,7163,71-
11 abr 202363,0763,0763,0763,0763,07-
10 abr 202362,5762,5762,5762,5762,57-
06 abr 202362,8262,8262,8262,8262,82-
05 abr 202362,9462,9462,9462,9462,94-
04 abr 202362,7762,7762,7762,7762,77-
03 abr 202362,6862,6862,6862,6862,68-
31 mar 202362,5962,5962,5962,5962,59-
30 mar 202362,5162,5162,5162,5162,51-
29 mar 202362,7562,7562,7562,7562,75-
28 mar 202362,7762,7762,7762,7762,77-
27 mar 202362,6562,6562,6562,6562,65-
24 mar 202361,6661,6661,6661,6661,6630
23 mar 202361,6861,6861,6861,6861,68-
22 mar 202361,6461,6461,6461,6461,64-
21 mar 202361,5561,5561,5561,5561,55-
20 mar 202361,4261,4261,4261,4261,42-
17 mar 202361,1861,1861,1861,1861,18-
16 mar 202361,1461,1461,1461,1461,14-
15 mar 202360,4760,4760,4760,4760,47-
14 mar 202361,5361,5361,5361,5361,53-
13 mar 202362,0662,0662,0662,0662,06-
10 mar 202362,5862,5862,5862,5862,58-
09 mar 202362,4862,4862,4862,4862,48-
08 mar 202362,6562,6562,6562,6562,65-
07 mar 202362,7262,7262,7262,7262,72-
06 mar 202363,9163,9163,9163,9163,91-
03 mar 202363,7563,7563,7563,7563,75-
02 mar 202362,8662,8662,8662,8662,86-
01 mar 202362,6162,6162,6162,6162,61-
28 feb 202362,3162,3162,3162,3162,31-
27 feb 202362,7962,7962,7962,7962,79-
24 feb 202363,5663,5663,5663,5663,56-
23 feb 202363,8863,8863,8863,8863,88-
22 feb 202363,9063,9063,9063,9063,90-
21 feb 202364,1664,1664,1664,1664,16-
17 feb 202363,9163,9163,9163,9163,91-
16 feb 202364,8064,8064,8064,8064,80-
15 feb 202364,6764,6764,6764,6764,67-
14 feb 202364,3764,3764,3764,3764,37-
13 feb 202364,3864,3864,3864,3864,38-
10 feb 202363,6263,6263,6263,6263,62-
09 feb 202363,0863,0863,0863,0863,08-
08 feb 202363,2863,2863,2863,2863,28-
07 feb 202362,6662,6662,6662,6662,66-
06 feb 202362,3862,3862,3862,3862,38-
03 feb 202361,8961,8961,8961,8961,89-
02 feb 202363,0663,0663,0663,0663,06-
01 feb 202363,1263,1263,1263,1263,12-
31 ene 202364,0464,0464,0464,0464,04-
30 ene 202363,1763,1763,1763,1763,17-
27 ene 202363,1663,1663,1663,1663,16-
26 ene 202363,5863,5863,5863,5863,58-
25 ene 202363,8163,8163,8163,8163,81-
24 ene 202364,1364,1364,1364,1364,13-
23 ene 202364,9464,9464,9464,9464,94-
20 ene 202364,4064,4064,4064,4064,40-
19 ene 202364,1864,1864,1864,1864,18-
18 ene 202363,5463,5463,5463,5463,54-
17 ene 202363,7663,7663,7663,7663,76-
16 ene 2023------
13 ene 202365,4865,4865,4865,4865,48-
12 ene 202365,2665,2665,2665,2665,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...