Mercados españoles cerrados en 7 hrs 44 min

Crude Oil Mar 23 (CLH23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,45-2,09 (-2,73%)
A partir del 03:36AM EST. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202276,4276,7273,9474,4574,457962
25 nov 202277,7479,8676,4876,5476,5489.518
24 nov 2022------
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
08 sept 202279,9883,6979,9883,6083,6032.180
07 sept 202279,5281,0778,8880,4680,4634.461
06 sept 202284,0084,5279,1279,6279,6234.433
05 sept 202284,0286,5083,3484,0084,0037.957
04 sept 2022------
01 sept 202283,4785,5483,3983,6383,6329.389
31 ago 202285,4885,5382,8583,4783,4726.364
30 ago 202288,2088,5185,1585,8485,8430.277
29 ago 202290,6891,4386,6487,4587,4531.394
28 ago 202288,3791,1788,3091,1091,1020.562
25 ago 202289,1089,9087,0988,3588,3525.591
24 ago 202291,0191,4488,5388,6988,6926.382
23 ago 202289,8391,0689,0790,6790,6726.719
22 ago 202287,6490,2287,6089,8789,8721.693
21 ago 202286,3587,8184,2487,3187,3119.983
18 ago 202286,3688,1885,0187,4587,4518.912
17 ago 202284,7187,5984,7186,8886,8818.086
16 ago 202284,2586,0183,4985,0885,0815.047
15 ago 202285,4186,7283,2583,8983,8915.637
14 ago 202287,5187,5183,5385,9585,9514.971
11 ago 202288,7489,4786,9687,7987,7916.632
10 ago 202287,0289,7287,0289,1889,1830.089
09 ago 202285,4287,5283,7787,3687,3625.623
08 ago 202285,7187,6584,8785,7385,7330.460
07 ago 202283,5086,0282,6485,9585,9517.346
04 ago 202283,8485,0882,3183,8883,8822.143
03 ago 202286,1286,7282,9283,5183,5116.646
02 ago 202288,0590,2485,7385,9385,9321.872
01 ago 202287,2089,6186,5488,5588,5515.681
31 jul 202289,5089,7585,6087,3587,3524.703
28 jul 202289,1591,8388,7690,2290,2217.942
27 jul 202290,0090,8487,9088,3888,3814.963
26 jul 202286,0189,7586,0188,8688,8615.675
25 jul 202287,9688,8486,0086,4486,4415.870
24 jul 202286,0087,3084,1487,1487,1419.089
21 jul 202286,6587,1584,9185,1985,1924.272
20 jul 202287,6387,6384,3086,1286,1220.334
19 jul 202287,3288,3686,1588,1088,1017.732
18 jul 202286,3487,9485,1787,7787,7718.344
17 jul 202282,8087,5882,8087,1587,1515.719
14 jul 202282,8084,4981,5683,4383,4312.270
13 jul 202282,6283,0980,0082,4182,4113.695
12 jul 202282,9084,4581,8783,9083,9014.161
11 jul 202287,4787,4782,3282,8982,8911.672
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...