Mercados españoles cerrados

Crude Oil Apr 25 (CLJ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,65-0,19 (-0,25%)
A partir del 11:36AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202477,1277,1275,2875,6575,65707
18 abr 202476,2176,2275,7375,8475,84835
17 abr 202477,5877,5876,0076,0076,00835
16 abr 202477,8877,9777,3977,7677,76410
15 abr 202477,5777,7776,7677,6177,611262
12 abr 202477,8578,7477,5277,5977,591486
11 abr 202477,4877,5677,1177,1177,11788
10 abr 202476,8177,3976,7977,3977,391763
09 abr 202477,3777,5376,6876,7276,721021
08 abr 202476,7577,3976,7577,2777,272447
05 abr 202477,5578,0077,3577,5277,523296
04 abr 202476,8777,5576,6077,5477,542047
03 abr 202476,3776,8776,3176,7376,731775
02 abr 202475,9476,2875,8876,1276,122329
01 abr 202475,1275,7075,0675,4875,481357
28 mar 202474,9175,5374,9175,5375,53734
27 mar 202474,2374,6674,1374,6674,661662
26 mar 202474,9474,9474,5474,7374,73385
25 mar 202474,2175,0174,1874,8874,88713
22 mar 202474,5874,5873,8774,0274,02460
21 mar 202474,7974,7974,2074,5374,53579
20 mar 202474,4874,4874,4874,4874,48979
19 mar 202475,3075,3074,8675,2175,211162
18 mar 202474,4874,9874,4874,9874,981234
15 mar 202474,0374,2574,0374,2574,25390
14 mar 202473,5374,0373,5374,0374,03868
13 mar 202472,4373,1772,0273,1773,171655
12 mar 202471,8671,8671,8671,8671,863371
11 mar 202471,8772,4771,8772,0672,06534
08 mar 202472,0572,0571,4571,6371,631367
07 mar 202472,0272,1872,0272,1872,181916
06 mar 202472,5672,5672,0172,0172,011569
05 mar 202471,4871,6271,4871,5571,551169
04 mar 202472,5072,5071,7872,1672,162002
01 mar 202472,0972,0972,0972,0972,09386
29 feb 202471,9771,9771,2971,3571,35588
28 feb 202471,6171,6671,4171,6671,66946
27 feb 202472,0672,0672,0672,0672,06774
26 feb 202470,9471,4970,9471,4971,491056
23 feb 202471,6471,6470,9270,9270,92383
22 feb 202471,8872,0571,8372,0572,05427
21 feb 202471,5471,8971,5371,6571,65489
20 feb 202472,4272,4771,3771,3771,37302
16 feb 202471,9872,3971,9872,3972,39307
15 feb 202472,0472,0472,0472,0472,04525
14 feb 202472,8472,8571,4571,4571,45362
13 feb 202472,5072,5072,2272,2272,22293
12 feb 202472,1072,1072,1072,1072,10344
09 feb 202471,8272,3371,4572,0072,00307
08 feb 202471,4871,4871,4871,4871,48850
07 feb 202470,0870,0870,0870,0870,081456
06 feb 202469,6769,6769,6769,6769,67715
05 feb 202469,4569,4569,4569,4569,45189
02 feb 202469,0469,0668,7868,7868,78472
01 feb 202469,7569,7569,7569,7569,75677
31 ene 202471,2271,2971,1571,2971,29398
30 ene 202472,7372,7372,7372,7372,73476
29 ene 202472,1672,1971,9371,9371,93373
26 ene 202472,2172,8172,1272,8172,81440
25 ene 202471,7972,2971,7972,2972,29385
24 ene 202470,8670,8670,8670,8670,86122
23 ene 202470,2470,4570,2370,4570,45136
22 ene 202469,9670,7769,9670,7770,77498
19 ene 202469,3569,3569,3569,3569,35678
18 ene 202470,0270,0270,0270,0270,02355
17 ene 202469,1669,1669,1669,1669,1699
16 ene 202469,6069,7369,3869,3869,3874
12 ene 202469,7869,7869,7869,7869,78105
11 ene 202469,0769,0769,0769,0769,07202
10 ene 202469,3869,7068,5568,5768,57328
09 ene 202468,9468,9468,9468,9468,94208
08 ene 202468,7568,7568,1968,1968,19324
05 ene 202470,1770,1770,1770,1770,1764
04 ene 202469,9970,5569,2969,2969,29137
03 ene 202467,7669,9767,6869,9769,9760
02 ene 202468,5868,5868,2968,2968,29172
29 dic 202369,1269,1268,9968,9968,99370
28 dic 202369,2069,2069,2069,2069,20330
27 dic 202371,0771,0771,0771,0771,07496
26 dic 202371,6771,6771,6771,6771,67374
22 dic 202370,4570,4570,4570,4570,45111
21 dic 202371,1971,1971,1971,1971,19167
20 dic 202371,7771,7771,7771,7771,77216
19 dic 202371,9571,9571,9571,9571,951330
18 dic 202371,0572,1070,6871,1571,15306
15 dic 202370,4470,4470,4470,4470,44170
14 dic 202370,6070,6070,6070,6070,6089
13 dic 202368,9668,9668,9668,9668,963089
12 dic 202367,9767,9767,9767,9767,97159
11 dic 202369,9069,9069,9069,9069,90116
08 dic 202369,4069,4069,4069,4069,4039
07 dic 202368,2368,2368,2368,2368,23117
06 dic 202368,3368,3368,3368,3368,331099
05 dic 202370,1970,1970,1970,1970,19837
04 dic 202370,9770,9770,9770,9770,97130
01 dic 202370,7470,7470,7470,7470,74479
30 nov 202371,7871,7871,7871,7871,78141
29 nov 202373,4573,4573,4573,4573,45450
28 nov 202372,4472,4472,4472,4472,44194
27 nov 202371,5671,5671,5671,5671,56261
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...