Mercados españoles cerrados

Crude Oil Mar 26 (CLH26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,24+2,18 (+3,11%)
Al cierre: 11:10AM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202469,5469,5469,5469,5469,54677
25 jul 202470,0670,0670,0670,0670,06677
24 jul 202469,7669,7669,7669,7669,76656
23 jul 202469,1569,1569,1569,1569,15908
22 jul 202470,2970,2970,2970,2970,29320
19 jul 202470,0570,0570,0570,0570,05286
18 jul 202471,6371,6371,6371,6371,63802
17 jul 202471,5871,5871,5871,5871,582053
16 jul 202471,0471,0471,0471,0471,0487
15 jul 202471,7671,7671,7671,7671,7686
12 jul 202471,9771,9771,9771,9771,97252
11 jul 202472,2372,2472,0272,0272,02245
10 jul 202472,0572,0572,0572,0572,05486
09 jul 202472,0572,0572,0572,0572,05610
08 jul 202472,9172,9172,8672,8672,86495
05 jul 202473,0273,0273,0273,0273,02913
03 jul 202473,1173,5573,1173,5573,55567
02 jul 202472,9373,0972,9372,9372,931020
01 jul 202472,6372,9372,6372,9372,931056
28 jun 202471,9171,9171,9171,9171,91201
27 jun 202472,4972,4972,1472,1472,14136
26 jun 202472,1572,1572,1572,1572,15624
25 jun 202471,8571,8571,8071,8271,82151
24 jun 202472,0672,0672,0672,0672,06793
21 jun 202471,4171,4171,4171,4171,41183
20 jun 202471,7571,8271,7471,8271,82654
18 jun 202471,5471,5471,5471,5471,54363
17 jun 202470,6170,6670,6170,6170,61285
14 jun 202470,5170,5170,5170,5170,51388
13 jun 202470,9070,9070,9070,9070,90174
12 jun 202471,1071,1070,8170,8170,81137
11 jun 202470,1970,5570,1970,5570,55216
10 jun 202470,1670,1670,1670,1670,16124
07 jun 202469,0169,0169,0169,0169,01130
06 jun 202468,5568,5568,5568,5568,5567
05 jun 202467,7867,7867,7067,7067,70276
04 jun 202467,6667,6667,6667,6667,6670
03 jun 202468,9868,9868,9868,9868,98931
31 may 202470,5970,5970,5970,5970,59424
30 may 202470,4270,4270,4270,4270,42273
29 may 202471,1171,1171,1171,1171,11223
28 may 202471,3771,3771,3771,3771,37495
24 may 202469,9669,9669,9669,9669,9654
23 may 202469,7469,7469,7469,7469,7490
22 may 202470,1170,1170,1170,1170,1164
21 may 202471,1071,1071,1071,1071,1047
20 may 202471,3471,3471,3471,3471,34143
17 may 202471,2171,2171,2171,2171,2165
16 may 202470,6970,6970,6970,6970,69274
15 may 202470,2670,2670,2670,2670,2679
14 may 202470,0470,0470,0470,0470,0447
13 may 202470,3970,3970,1170,2470,24194
10 may 202469,9069,9069,9069,9069,901734
09 may 202470,4070,4070,4070,4070,40505
08 may 202470,2470,2470,2470,2470,2445
07 may 202470,3770,3770,3770,3770,371149
06 may 202470,5170,5170,5170,5170,5117
03 may 202470,1970,1970,1970,1970,1933
02 may 202470,1270,1270,1270,1270,12130
01 may 202469,6869,6869,6869,6869,68381
30 abr 202471,5771,5771,5771,5771,57705
29 abr 202471,9371,9371,9371,9371,93149
26 abr 202472,3972,3972,3972,3972,39865
25 abr 202472,1072,1072,1072,1072,101323
24 abr 202471,8271,8271,8271,8271,8257
23 abr 202471,6871,6871,6871,6871,6856
22 abr 202471,1371,1371,1371,1371,13304
19 abr 202471,3171,3171,3171,3171,31860
18 abr 202471,5771,5771,5771,5771,57106
17 abr 202471,7571,7571,7571,7571,75669
16 abr 202473,0273,0273,0273,0273,02145
15 abr 202472,8072,8072,8072,8072,8062
12 abr 202472,9973,0072,5672,5672,56320
11 abr 202472,1172,1172,1172,1172,11117
10 abr 202472,1272,1272,1272,1272,12124
09 abr 202471,6471,6471,6471,6471,647
08 abr 202472,1372,1372,1372,1372,132
05 abr 202472,5872,5872,2972,2972,29475
04 abr 202472,4472,4472,4472,4472,44200
03 abr 202471,9771,9771,9771,9771,97405
02 abr 202471,4971,4971,4971,4971,49103
01 abr 202471,1971,1971,1971,1971,1963
28 mar 202471,2371,2371,2371,2371,235
27 mar 202470,5970,5970,5970,5970,5916
26 mar 202470,6170,6170,6170,6170,6173
25 mar 202470,6970,6970,6970,6970,69214
22 mar 202470,0170,0170,0170,0170,01309
21 mar 202470,4270,4270,4270,4270,42123
20 mar 202470,3770,3770,3770,3770,37277
19 mar 202470,8970,8970,8970,8970,891281
18 mar 202470,6670,6670,6670,6670,66622
15 mar 202470,2470,2470,2470,2470,2422
14 mar 202469,9969,9969,9969,9969,99263
13 mar 202469,4469,4469,4469,4469,44302
12 mar 202468,4868,4868,4868,4868,48104
11 mar 202468,6268,6268,6268,6268,6228
08 mar 202468,1068,1068,1068,1068,10101
07 mar 202468,5368,5368,5368,5368,5338
06 mar 202468,3868,3868,3868,3868,38372
05 mar 202468,1668,1668,1668,1668,1625
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...