Mercados españoles cerrados

Crude Oil Mar 23 (CLH23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,64-0,04 (-0,05%)
A partir del 11:22AM EST. Mercado abierto.
Intervalo de fechas:
30 ene 2022 - 30 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202380,0480,4977,8579,6479,64197.796
27 ene 202381,2282,4879,0479,6879,68291.060
26 ene 202380,4882,1479,9281,0181,01291.060
25 ene 202380,2681,2379,4580,1580,15297.234
24 ene 202381,6282,2279,6680,1380,13288.207
23 ene 202381,7982,6481,0581,6281,62297.076
20 ene 202380,8481,9179,9181,6481,64300.145
19 ene 202379,4381,4978,4580,6180,61321.126
18 ene 202381,3482,6679,2179,8079,80326.230
17 ene 202380,3481,5178,8080,4580,45267.914
16 ene 202380,3480,5078,8079,1179,11189.322
13 ene 202378,5880,3778,2380,1180,11189.322
12 ene 202377,9079,3777,3578,6578,65188.055
11 ene 202375,0678,0674,5677,6877,68179.831
10 ene 202375,1676,1674,1675,3775,37164.976
09 ene 202373,8776,9773,7974,9274,92154.197
06 ene 202374,1875,7173,5274,0474,0495.216
05 ene 202373,5175,1572,7473,9273,92112.449
04 ene 202377,4177,6273,0173,1073,10149.774
03 ene 202380,6681,6276,8177,1277,12139.843
02 ene 2023------
30 dic 202278,7580,8177,8580,4580,4572.808
29 dic 202279,0179,0176,9478,5078,5053.319
28 dic 202280,0280,0277,4579,0879,0862.682
27 dic 202279,9981,2179,2879,6479,6467.691
26 dic 2022------
23 dic 202278,1480,1977,8779,6479,6479.460
22 dic 202278,2879,7777,0177,4277,4262.703
21 dic 202276,0078,5675,8178,2478,2465.193
20 dic 202275,7476,8974,4976,2376,2372.482
19 dic 202274,7176,6074,1075,4475,4475.448
16 dic 202276,3676,5673,4974,5474,5494.508
15 dic 202277,4077,8175,4976,1276,1293.038
14 dic 202275,5077,7875,1177,3377,3396.202
13 dic 202273,5776,3373,5075,5875,58111.067
12 dic 202272,1674,0970,7273,4673,4694.832
09 dic 202272,2073,0970,5671,4371,43112.350
08 dic 202272,8875,0871,4871,7271,72176.193
07 dic 202275,0575,6672,3372,5272,52109.179
06 dic 202277,5678,1573,8374,6374,6397.069
05 dic 202279,7982,7177,0477,2077,2089.087
02 dic 202281,2581,9279,7080,0880,0871.774
01 dic 202280,7283,1480,2381,0381,0387.582
30 nov 202279,0881,3578,5480,7580,7564.437
29 nov 202276,7079,7276,4678,3278,3289.834
28 nov 202276,4277,9173,9177,3677,36121.326
25 nov 202277,7479,8676,4876,5476,5439.241
23 nov 202280,6881,3577,0078,1278,1289.518
22 nov 202279,9681,6479,5280,4880,4861.710
21 nov 202279,5179,9975,2779,7279,72110.943
18 nov 202281,1081,6877,6379,4979,49121.343
17 nov 202283,2283,3580,3380,6780,6791.521
16 nov 202284,9785,2982,4383,5283,5245.342
15 nov 202283,1586,3882,2484,7784,7765.666
14 nov 202286,1387,0082,9783,5283,5254.449
11 nov 202283,5486,9983,5486,1486,1443.242
10 nov 202283,0184,4182,0083,7083,7041.069
09 nov 202285,5186,1282,6983,0283,0255.775
08 nov 202288,5288,6685,5685,9185,9145.051
07 nov 202287,6089,8986,8688,3888,3845.686
03 nov 202284,5888,9884,5488,8388,8350.671
02 nov 202285,4785,9484,1984,8784,8731.745
01 nov 202284,9386,4984,0586,2786,2736.676
31 oct 202282,6285,5582,4984,5384,5335.724
30 oct 202284,3084,5081,6782,8882,8826.166
27 oct 202284,7184,7483,1883,8383,8329.095
26 oct 202284,4085,4983,4785,0685,0640.886
25 oct 202281,7184,4881,0084,0584,0532.960
24 oct 202281,4982,5979,9482,0582,0529.074
23 oct 202281,4082,2979,2881,2581,2523.976
20 oct 202281,1181,9579,7681,4381,4337.371
19 oct 202281,2382,9180,5980,7880,7853.075
18 oct 202279,8681,5878,9981,1781,1755.123
17 oct 202281,5482,0278,6079,4479,4448.434
16 oct 202280,9682,6880,6381,1481,1428.727
13 oct 202283,8684,3280,7581,0881,0840.435
12 oct 202281,9884,1680,6883,9083,9033.747
11 oct 202283,2384,1081,1182,0482,0442.630
10 oct 202285,3485,5882,4383,6883,6841.032
09 oct 202287,4787,9084,9785,4385,4336.983
06 oct 202284,6087,7983,7286,8586,8550.462
05 oct 202283,5184,6582,5084,1584,1532.770
04 oct 202281,2183,4880,7683,1983,1945.674
03 oct 202278,5681,6978,5681,3781,3739.491
02 oct 202276,9379,6076,9378,6678,6641.892
29 sept 202277,5078,2375,2575,5775,5728.044
28 sept 202277,7478,4876,5077,2177,2132.851
27 sept 202274,5978,1273,2878,0278,0242.994
26 sept 202273,6476,3273,6475,0875,0841.737
25 sept 202276,4477,1473,3873,8173,8123.381
22 sept 202280,8080,8275,5775,9575,9534.965
21 sept 202279,5782,5979,4380,3980,3942.196
20 sept 202280,4682,9079,4479,7479,7437.520
19 sept 202281,9882,3079,7780,3980,3929.217
18 sept 202281,4282,1278,5081,7181,7127.541
15 sept 202281,0682,3880,6481,2781,2735.933
14 sept 202284,9985,1680,9481,1381,1334.783
13 sept 202283,7585,8382,9984,7384,7341.177
12 sept 202284,8785,7882,1184,0384,0341.037
11 sept 202283,3485,5382,2784,8184,8129.753
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...