Mercados españoles abiertos en 17 mins

Crude Oil Mar 23 (CLH23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,00+0,34 (+0,43%)
A partir del 02:32AM EDT. Mercado abierto.
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202278,5679,0278,5679,0079,00742
03 oct 202276,9379,6076,9378,6678,6628.044
30 sept 202277,5078,2375,2575,5775,5728.044
29 sept 202277,7478,4876,5077,2177,2132.851
28 sept 202274,5978,1273,2878,0278,0242.994
27 sept 202273,6476,3273,6475,0875,0841.737
26 sept 202276,4477,1473,3873,8173,8123.381
23 sept 202280,8080,8275,5775,9575,9534.965
22 sept 202279,5782,5979,4380,3980,3942.196
21 sept 202280,4682,9079,4479,7479,7437.520
20 sept 202281,9882,3079,7780,3980,3929.217
19 sept 202281,4282,1278,5081,7181,7127.541
16 sept 202281,0682,3880,6481,2781,2735.933
15 sept 202284,9985,1680,9481,1381,1334.783
14 sept 202283,7585,8382,9984,7384,7341.177
13 sept 202284,8785,7882,1184,0384,0341.037
12 sept 202283,3485,5382,2784,8184,8129.753
09 sept 202279,9883,6979,9883,6083,6032.180
08 sept 202279,5281,0778,8880,4680,4634.461
07 sept 202284,0084,5279,1279,6279,6234.433
06 sept 202284,0286,5083,3484,0084,0037.957
05 sept 2022------
02 sept 202283,4785,5483,3983,6383,6329.389
01 sept 202285,4885,5382,8583,4783,4726.364
31 ago 202288,2088,5185,1585,8485,8430.277
30 ago 202290,6891,4386,6487,4587,4531.394
29 ago 202288,3791,1788,3091,1091,1020.562
26 ago 202289,1089,9087,0988,3588,3525.591
25 ago 202291,0191,4488,5388,6988,6926.382
24 ago 202289,8391,0689,0790,6790,6726.719
23 ago 202287,6490,2287,6089,8789,8721.693
22 ago 202286,3587,8184,2487,3187,3119.983
19 ago 202286,3688,1885,0187,4587,4518.912
18 ago 202284,7187,5984,7186,8886,8818.086
17 ago 202284,2586,0183,4985,0885,0815.047
16 ago 202285,4186,7283,2583,8983,8915.637
15 ago 202287,5187,5183,5385,9585,9514.971
12 ago 202288,7489,4786,9687,7987,7916.632
11 ago 202287,0289,7287,0289,1889,1830.089
10 ago 202285,4287,5283,7787,3687,3625.623
09 ago 202285,7187,6584,8785,7385,7330.460
08 ago 202283,5086,0282,6485,9585,9517.346
05 ago 202283,8485,0882,3183,8883,8822.143
04 ago 202286,1286,7282,9283,5183,5116.646
03 ago 202288,0590,2485,7385,9385,9321.872
02 ago 202287,2089,6186,5488,5588,5515.681
01 ago 202289,5089,7585,6087,3587,3524.703
29 jul 202289,1591,8388,7690,2290,2217.942
28 jul 202290,0090,8487,9088,3888,3814.963
27 jul 202286,0189,7586,0188,8688,8615.675
26 jul 202287,9688,8486,0086,4486,4415.870
25 jul 202286,0087,3084,1487,1487,1419.089
22 jul 202286,6587,1584,9185,1985,1924.272
21 jul 202287,6387,6384,3086,1286,1220.334
20 jul 202287,3288,3686,1588,1088,1017.732
19 jul 202286,3487,9485,1787,7787,7718.344
18 jul 202282,8087,5882,8087,1587,1515.719
15 jul 202282,8084,4981,5683,4383,4312.270
14 jul 202282,6283,0980,0082,4182,4113.695
13 jul 202282,9084,4581,8783,9083,9014.161
12 jul 202287,4787,4782,3282,8982,8911.672
11 jul 202287,7588,9685,6088,7988,799325
08 jul 202286,5288,2685,9588,2688,269392
07 jul 202282,4086,7881,9085,9485,949820
06 jul 202284,6885,3480,3482,7082,7015.788
05 jul 202291,1793,6582,3783,6483,6421.896
04 jul 2022------
01 jul 202291,3492,8789,7792,0792,076783
30 jun 202294,4294,4690,5890,6890,6812.583
29 jun 202296,4597,4493,9394,1994,198414
28 jun 202293,8296,4393,8296,0796,078036
27 jun 202292,0594,0591,2793,4693,466640
24 jun 202290,3893,1789,6292,0592,0513.092
23 jun 202291,9093,8090,0490,4790,4713.161
22 jun 202295,0195,1590,8493,8293,8210.960
21 jun 202296,4297,8395,0096,3796,378966
20 jun 202296,4296,5195,0096,4696,4616.934
17 jun 2022100,57101,3594,6995,3395,3316.934
16 jun 2022100,11101,3198,11100,95100,9515.029
15 jun 2022100,69101,2899,2199,4799,479235
14 jun 2022102,94104,3399,86101,19101,199670
13 jun 2022101,47103,82100,11102,90102,9013.757
10 jun 2022103,89104,22101,11102,90102,9015.581
09 jun 2022104,68104,68103,51104,10104,106978
08 jun 2022102,10104,90102,10104,18104,188665
07 jun 2022101,04102,55100,47101,98101,988688
06 jun 2022101,35101,3799,81100,09100,095361
03 jun 202298,99101,1198,04100,15100,155647
02 jun 202296,8499,1095,2798,7398,7310.969
01 jun 202297,1598,1796,8797,2297,229244
31 may 202297,4299,5795,6296,1296,1213.402
30 may 2022------
27 may 202296,5396,9194,9796,8596,856711
26 may 202294,1096,5193,8196,1296,127046
25 may 202293,7494,2493,3293,9793,974229
24 may 202292,8294,0592,0393,3193,316012
23 may 202292,1393,3091,9593,0093,003363
20 may 202291,5992,4590,8891,9791,974010
19 may 202289,3592,1388,8892,1292,127116
18 may 202293,3093,5689,7490,1390,135676
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...