CLH26.NYM - Crude Oil Mar 26

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202363,6763,6763,6763,6763,67-
01 jun 202362,8262,8262,8262,8262,82-
31 may 202361,8361,8361,8361,8361,83-
30 may 202362,6862,6862,6862,6862,68-
29 may 2023------
26 may 202364,2564,2564,2564,2564,25-
25 may 202363,6063,6063,6063,6063,60-
24 may 202364,9764,9764,9764,9764,97-
23 may 202364,0964,0964,0964,0964,09-
22 may 202363,5563,5563,5563,5563,55-
19 may 202363,5163,5163,5163,5163,51-
18 may 202364,6564,6564,6564,6564,65-
17 may 202364,7964,7964,7964,7964,79-
16 may 202363,4663,4663,4663,4663,46-
15 may 202363,5063,5063,5063,5063,50-
12 may 202362,9062,9062,9062,9062,90-
11 may 202363,4263,4263,4263,4263,4289
10 may 202364,5764,5764,5764,5764,5719
09 may 202364,9964,9964,9964,9964,99-
08 may 202364,3164,3164,3164,3164,31-
05 may 202363,2463,2463,2463,2463,24-
04 may 202361,7961,7961,7961,7961,79-
03 may 202362,6662,6662,6662,6662,667
02 may 202364,0664,0664,0664,0664,0625
01 may 202365,5965,5965,5965,5965,59-
28 abr 202366,4266,4266,4266,4266,42-
27 abr 202365,0365,0365,0365,0365,03-
26 abr 202365,3265,3265,3265,3265,32106
25 abr 202365,9665,9665,9665,9665,96-
24 abr 202367,3767,3767,3767,3767,37-
21 abr 202366,9266,9266,9266,9266,92-
20 abr 202365,6465,6465,6465,6465,64500
19 abr 202366,5566,5566,5566,5566,55-
18 abr 202367,2667,2667,2667,2667,26-
17 abr 202366,9266,9266,9266,9266,9260
14 abr 202367,2567,2567,2567,2567,25-
13 abr 202367,0367,0367,0367,0367,03-
12 abr 202367,0467,0467,0467,0467,04-
11 abr 202366,2366,2366,2366,2366,23-
10 abr 202365,5465,5465,5465,5465,54-
06 abr 202365,7765,7765,7765,7765,77-
05 abr 202365,9165,9165,9165,9165,91-
04 abr 202365,7865,7865,7865,7865,78-
03 abr 202365,7165,7165,7165,7165,71-
31 mar 202365,1565,1565,1565,1565,15-
30 mar 202364,8764,8764,8764,8764,87-
29 mar 202364,7764,7764,7764,7764,77280
28 mar 202364,8364,8364,8364,8364,83-
27 mar 202364,6964,6964,6964,6964,69-
24 mar 202363,2463,2463,2463,2463,24-
23 mar 202363,3163,3163,3163,3163,31-
22 mar 202363,3963,3963,3963,3963,39-
21 mar 202363,1863,1863,1863,1863,18-
20 mar 202362,8662,8662,8662,8662,86-
17 mar 202362,4562,4562,4562,4562,452
16 mar 202362,6462,6462,6462,6462,642
15 mar 202361,8361,8361,8361,8361,83-
14 mar 202363,5063,5063,5063,5063,50-
13 mar 202364,6164,6164,6164,6164,61-
10 mar 202365,3065,3065,3065,3065,30-
09 mar 202365,0665,0665,0665,0665,06-
08 mar 202365,4265,4265,4265,4265,42-
07 mar 202365,7165,7165,7165,7165,71-
06 mar 202367,1967,1967,1967,1967,19-
03 mar 202366,9766,9766,9766,9766,97-
02 mar 202365,9765,9765,9765,9765,97-
01 mar 202365,5665,5665,5665,5665,56-
28 feb 202365,1765,1765,1765,1765,17-
27 feb 202365,3965,3965,3965,3965,39-
24 feb 202366,1866,1866,1866,1866,18-
23 feb 202366,3566,3566,3566,3566,35-
22 feb 202366,1266,1266,1266,1266,12-
21 feb 202366,6666,6666,6666,6666,66-
17 feb 202366,4866,4866,4866,4866,48-
16 feb 202367,5067,5067,5067,5067,50-
15 feb 202367,4367,4367,4367,4367,43-
14 feb 202367,2467,2467,2467,2467,24-
13 feb 202367,3567,3567,3567,3567,35-
10 feb 202366,0066,6666,0066,6666,661
09 feb 202365,9565,9965,9565,9965,991
08 feb 202366,2766,2766,2766,2766,27-
07 feb 202365,6165,6165,6165,6165,61-
06 feb 202364,9364,9364,9364,9364,93-
03 feb 202364,3064,3064,3064,3064,30-
02 feb 202365,7465,7465,7465,7465,74-
01 feb 202365,7965,7965,7965,7965,79-
31 ene 202366,9466,9466,9466,9466,94-
30 ene 202366,0266,0266,0266,0266,02-
27 ene 202366,2866,2866,2866,2866,28-
26 ene 202366,8866,8866,8866,8866,88-
25 ene 202367,0167,0167,0167,0167,01-
24 ene 202367,3767,3767,3767,3767,37-
23 ene 202368,2968,2968,2968,2968,29-
20 ene 202367,6367,6367,6367,6367,6360
19 ene 202367,3567,3567,3167,3167,31-
18 ene 202366,6866,6866,6866,6866,68-
17 ene 202366,8466,8466,8466,8466,84-
16 ene 2023------
13 ene 202368,2668,2668,2668,2668,26-
12 ene 202367,9067,9067,9067,9067,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...