Mercados españoles cerrados en 7 hrs 29 min

Crude Oil Mar 26 (CLH26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,60-0,09 (-0,13%)
A partir del 12:41PM EST. Mercado abierto.
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202467,6067,6067,6067,6067,60133
22 feb 202468,4768,4768,4768,4768,47-
21 feb 202468,1868,1868,1868,1868,18497
20 feb 202467,9767,9767,9767,9767,97204
19 feb 2024------
16 feb 202468,8668,8668,8668,8668,862
15 feb 202468,6168,6168,6168,6168,6112
14 feb 202469,3569,3568,1968,1968,1949
13 feb 202468,8668,8668,8668,8668,865
12 feb 202468,6368,6368,6368,6368,63-
09 feb 202468,5268,5268,5268,5268,52261
08 feb 202468,0668,0668,0668,0668,065
07 feb 202467,0067,0067,0067,0067,001355
06 feb 202466,6566,6566,6566,6566,65-
05 feb 202466,5666,5666,5666,5666,56130
02 feb 202466,0166,0166,0166,0166,018
01 feb 202466,7866,7866,7866,7866,786
31 ene 202468,1568,1568,1568,1568,157
30 ene 202469,2669,2669,2669,2669,2663
29 ene 202468,6268,6268,6268,6268,6250
26 ene 202469,3569,3569,3569,3569,35492
25 ene 202468,8668,8668,8668,8668,86114
24 ene 202467,8567,8567,8567,8567,852
23 ene 202467,5267,5267,5267,5267,523
22 ene 202467,7367,7367,7367,7367,73127
19 ene 202466,5666,5666,5666,5666,56633
18 ene 202467,1467,1467,1467,1467,1439
17 ene 202466,4966,4966,4966,4966,49100
16 ene 202466,6766,6766,6766,6766,6750
12 ene 202467,0867,0867,0867,0867,0876
11 ene 202466,3166,3166,3166,3166,31101
10 ene 202465,9065,9065,9065,9065,90-
09 ene 202466,1366,1366,1366,1366,13-
08 ene 202465,6665,6665,6665,6665,66-
05 ene 202467,0967,0967,0967,0967,09-
04 ene 202466,4766,4766,4766,4766,47100
03 ene 202466,9966,9966,9966,9966,99-
02 ene 202465,6865,6865,6865,6865,68-
29 dic 202366,0866,0866,0866,0866,085
28 dic 202366,2966,2966,2966,2966,2948
27 dic 202367,7167,7167,7167,7167,71-
26 dic 202368,0368,0368,0368,0368,0312
22 dic 202367,3067,3067,3067,3067,30110
21 dic 202368,0568,0568,0568,0568,058
20 dic 202368,6168,6168,6168,6168,6110
19 dic 202368,8568,8568,8568,8568,851
18 dic 202368,2768,2768,2768,2768,271851
15 dic 202367,7567,8167,7567,8167,81789
14 dic 202367,9367,9367,9367,9367,93-
13 dic 202366,5966,5966,5966,5966,59-
12 dic 202365,7765,7765,7765,7765,771
11 dic 202367,2667,2667,2667,2667,26-
08 dic 202366,8566,8566,8566,8566,85-
07 dic 202365,9465,9465,9465,9465,9420
06 dic 202365,9765,9765,9765,9765,97-
05 dic 202367,2867,2867,2867,2867,2830
04 dic 202367,8667,8667,8667,8667,8620
01 dic 202367,5667,5667,5667,5667,5662
30 nov 202369,8069,9968,4168,4168,41148
29 nov 202368,7869,7068,7869,7069,70217
28 nov 202368,9068,9068,9068,9068,9049
27 nov 202368,2068,2068,2068,2068,2015
24 nov 202369,5069,6068,5468,5468,54367
23 nov 2023------
22 nov 202369,3069,3069,3069,3069,3050
21 nov 202369,8569,8569,8569,8569,8526
20 nov 202369,9969,9969,9969,9969,99208
17 nov 202369,0569,0569,0569,0569,05-
16 nov 202367,1567,1567,1567,1567,1530
15 nov 202369,2769,2769,2769,2769,27782
14 nov 202369,5769,5769,5769,5769,5739
13 nov 202370,0270,0270,0270,0270,02103
10 nov 202369,4069,4069,4069,4069,40-
09 nov 202368,4968,4968,4968,4968,49-
08 nov 202368,0368,0368,0368,0368,03-
07 nov 202369,1469,1469,1469,1469,14500
06 nov 202371,5371,5371,5371,5371,53-
02 nov 202370,7970,7970,7970,7970,79-
01 nov 202371,6771,6771,6771,6771,671
31 oct 202370,6770,6770,6770,6770,67-
30 oct 202370,9770,9770,9770,9770,97-
29 oct 202371,3571,3571,3571,3571,3541
26 oct 202372,5272,5272,5272,5272,52-
25 oct 202371,6671,6671,6671,6671,66-
24 oct 202372,4272,4272,4272,4272,42100
23 oct 202371,4671,4671,4671,4671,46120
22 oct 202371,8571,8571,8571,8571,8576
19 oct 202372,3672,3672,3672,3672,36-
18 oct 202372,7972,7972,7972,7972,7924
17 oct 202373,0773,0773,0773,0773,07-
16 oct 202372,5272,5272,5272,5272,52-
15 oct 202372,3172,3172,3172,3172,31601
12 oct 202372,3172,3172,3172,3172,3122
11 oct 202370,5870,5870,5870,5870,5824
10 oct 202370,5570,5570,5570,5570,551
09 oct 202370,3770,3770,3770,3770,3753
08 oct 202369,6769,6769,6769,6769,67237
05 oct 202368,3068,3068,3068,3068,30310
04 oct 202368,1568,1568,1568,1568,15606
03 oct 202369,0769,0769,0769,0769,07403
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...