Mercados españoles abiertos en 5 hrs 13 min

Crude Oil Apr 21 (CLJ21.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,90+0,30 (+0,80%)
A partir del 10:26PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 oct. 202038,8739,1236,5137,6037,6027.185
28 oct. 202040,0940,1338,4338,7538,7527.185
27 oct. 202039,9040,9539,7840,7240,7210.005
26 oct. 202040,7240,7239,6039,8239,8213.257
25 oct. 2020------
23 oct. 202041,7041,9640,7640,9740,976.200
22 oct. 202041,1242,1040,9241,7441,749.011
21 oct. 202042,3542,6040,9841,1541,1513.232
20 oct. 202041,9842,8341,6842,7242,7213.653
19 oct. 202042,0942,4541,9642,1342,1314.231
18 oct. 2020------
16 oct. 202042,2242,3541,5542,1742,177.050
15 oct. 202042,6242,6440,8142,3242,3218.461
14 oct. 202041,7742,5341,4442,4842,4810.669
13 oct. 202041,1942,0041,1241,8041,809.841
12 oct. 202041,9842,0040,7641,1241,129.975
11 oct. 2020------
09 oct. 202042,8042,8741,9342,1642,1610.383
08 oct. 202041,6742,7541,4242,6842,6820.209
07 oct. 202041,3741,8740,9941,5741,5710.707
06 oct. 202040,9242,3740,8142,2342,2314.927
05 oct. 202038,9641,3738,9640,9840,9815.921
04 oct. 2020------
02 oct. 202040,3840,3938,5038,9238,9212.491
01 oct. 202041,5341,9839,4440,4840,4821.758
30 sept. 202040,7341,8440,3841,7841,7817.932
29 sept. 202042,0742,0940,1640,8840,889.912
28 sept. 202041,6542,2341,3942,1142,117.500
27 sept. 2020------
25 sept. 202041,8042,0841,3841,7441,746.693
24 sept. 202041,1741,8940,7841,8741,8719.788
23 sept. 202041,1442,1041,0441,4641,465.872
22 sept. 202041,3541,7840,8941,3541,3516.093
21 sept. 202042,8742,8740,6441,1741,177.798
20 sept. 2020------
18 sept. 202042,6743,2042,3142,8142,814.290
17 sept. 202041,9443,0241,4242,8242,828.519
16 sept. 202040,9242,2240,9242,1542,1511.918
15 sept. 202039,7540,8039,6940,6440,6413.042
14 sept. 202040,0540,0539,4939,7839,7812.549
13 sept. 2020------
11 sept. 202039,7840,1639,4439,8539,855.040
10 sept. 202040,2740,4539,6039,9339,9315.961
09 sept. 202039,3340,6939,1040,5540,5518.412
08 sept. 202041,7241,8538,9939,5139,5122.866
06 sept. 2020------
04 sept. 202043,1943,8541,8842,2042,205.958
03 sept. 202043,8243,8342,6343,5143,515.345
02 sept. 202044,8144,9343,4143,5743,577.890
01 sept. 202044,6644,9444,5244,5744,579.854
31 ago. 202044,8045,2044,2344,2844,282.854
30 ago. 2020------
28 ago. 202044,5744,8244,4244,7444,742.528
27 ago. 202044,9745,0244,1044,6044,604.640
26 ago. 202044,8745,2344,8445,0245,023.804
25 ago. 202044,4045,1344,3144,9644,968.702
24 ago. 202044,2444,4443,9444,4244,425.849
23 ago. 202044,2444,2444,2444,2444,2410
21 ago. 202044,5444,5443,2244,0044,002.081
20 ago. 202044,2844,4743,4544,4744,472.788
19 ago. 202044,6444,7844,3744,7244,722.035
18 ago. 202044,6344,7744,1944,7744,771.794
17 ago. 202044,3544,7944,0144,7644,763.527
16 ago. 2020------
14 ago. 202044,2544,2543,8044,0644,065.078
13 ago. 202044,2944,5444,0244,1644,163.392
12 ago. 202043,5644,6043,5644,4344,433.865
11 ago. 202043,7844,4643,3943,5143,512.801
10 ago. 202043,6843,9743,5143,7943,793.107
09 ago. 2020------
07 ago. 202043,8643,8643,1643,2643,262.351
06 ago. 202044,0144,3243,6843,9643,963.936
05 ago. 202043,1644,7243,1644,0044,005.882
04 ago. 202042,6643,7142,3343,4843,483.781
03 ago. 202041,9843,1441,8943,0843,082.088
02 ago. 202042,2042,2042,2042,2042,20-
31 jul. 202042,0342,2841,6642,2042,201.653
30 jul. 202042,6342,6340,8041,8741,873.097
29 jul. 202042,6242,9442,6242,8242,823.425
28 jul. 202042,9543,1042,3642,5442,542.260
27 jul. 202042,3742,9342,0642,8942,891.778
26 jul. 202042,5142,5142,5142,5142,51-
24 jul. 202042,2142,5141,8542,5142,512.433
23 jul. 202042,7442,9742,0742,1042,102.444
22 jul. 202042,2442,7442,2442,7442,74788
21 jul. 202042,1543,2242,1242,6642,667.287
20 jul. 202041,6642,0141,4742,0042,002.519
19 jul. 202041,8741,8741,8741,8741,87-
17 jul. 202041,5641,9741,5141,8741,872.235
16 jul. 202041,9342,0241,8041,9341,931.972
15 jul. 202041,7042,2741,4242,2742,273.064
14 jul. 202040,6641,8040,6641,6341,631.302
13 jul. 202041,4741,8441,0541,4141,411.105
12 jul. 202041,8341,8341,8341,8341,83-
10 jul. 202041,1941,8640,4141,8341,831.545
09 jul. 202041,8041,9440,8441,0941,091.788
08 jul. 202041,4241,9241,3541,9241,922.742
07 jul. 202041,1841,7940,9941,5341,531.700
06 jul. 202041,3641,9141,3641,4941,492.295
05 jul. 202041,4241,4241,4241,4241,4294
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...