Mercados españoles cerrados

Crude Oil Mar 23 (CLH23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
87,60-1,58 (-1,77%)
A partir del 04:27PM EDT. Mercado abierto.
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202288,7489,4786,9687,6087,6016.403
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
17 may 202294,1894,6392,1992,6192,616280
16 may 202293,7094,6491,8094,0694,067419
13 may 202291,7993,3791,2993,3093,304881
12 may 202291,4391,5889,2291,1291,126167
11 may 202287,1591,6586,8391,4791,478327
10 may 202289,9790,2587,1287,3487,348319
09 may 202293,9894,2288,7589,4789,476519
06 may 202293,1194,3692,3993,9193,916174
05 may 202292,5294,5491,5492,8392,835471
04 may 202289,4593,0089,4592,5792,574835
03 may 202289,9690,0288,4888,7988,794119
02 may 202289,2390,3587,1489,7089,705816
29 abr 202290,4691,1988,6889,0989,096385
28 abr 202288,2890,2388,2889,9189,915918
27 abr 202289,5689,6088,0989,2389,235245
26 abr 202288,3490,0187,3489,1089,106753
25 abr 202288,8889,0385,9187,7487,745926
22 abr 202291,8091,8089,1289,9689,963348
21 abr 202290,9493,0490,9492,1792,176073
20 abr 202290,3591,8489,9090,7890,784809
19 abr 202293,9294,3389,9790,1690,166007
18 abr 202295,0095,5993,4494,5494,544151
14 abr 202293,4194,8792,3194,6694,665402
13 abr 202291,8693,9691,4293,9193,916319
12 abr 202289,3591,9989,3591,7891,789136
11 abr 202290,4690,4686,9688,5388,537401
08 abr 202289,4090,5988,2890,5490,546951
07 abr 202288,8789,4687,3489,0189,018146
06 abr 202290,8592,0687,9288,0888,087574
05 abr 202292,0892,6889,4490,9390,935423
04 abr 202288,3991,7688,2491,6691,667359
01 abr 202287,8189,4486,2888,9188,9110.181
31 mar 202287,3489,3786,2786,8486,8412.383
30 mar 202287,7589,2486,4289,1189,115849
29 mar 202284,3887,3382,6586,2586,257378
28 mar 202288,6088,6083,8586,0286,025079
25 mar 202289,2990,6486,9590,4990,497429
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...