Mercados españoles abiertos en 5 hrs 39 min

Crude Oil Apr 26 (CLJ26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,17-0,18 (-0,34%)
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202365,7365,7365,7365,7365,73-
27 ene 202365,9665,9665,9665,9665,96-
26 ene 202366,5566,5566,5566,5566,55-
25 ene 202366,6966,6966,6966,6966,69-
24 ene 202367,0667,0667,0667,0667,06-
23 ene 202367,9767,9767,9767,9767,97-
20 ene 202367,3267,3267,3267,3267,3230
19 ene 202367,0267,0267,0067,0067,00-
18 ene 202366,3766,3766,3766,3766,37-
17 ene 202366,5466,5466,5466,5466,54-
16 ene 2023------
13 ene 202367,9867,9867,9867,9867,98-
12 ene 202367,6367,6367,6367,6367,63-
11 ene 202367,6267,6267,6267,6267,62-
10 ene 202366,6066,6066,6066,6066,60-
09 ene 202366,7866,7866,7866,7866,78-
06 ene 202365,8465,8465,8465,8465,84-
05 ene 202365,6765,6765,6765,6765,67-
04 ene 202365,5965,5965,5965,5965,59-
03 ene 202366,1366,1366,1366,1366,13-
02 ene 2023------
30 dic 202267,4767,4767,4767,4767,47-
29 dic 202266,3966,3966,3966,3966,39-
28 dic 202267,1767,1767,1767,1767,17-
27 dic 202266,6666,6666,6666,6666,66-
26 dic 2022------
23 dic 202266,5966,5966,5966,5966,59-
22 dic 202265,3765,3765,3765,3765,37-
21 dic 202265,9665,9665,9665,9665,96-
20 dic 202265,9965,9965,9965,9965,99-
19 dic 202265,4665,4665,4665,4665,46-
16 dic 202265,0665,0665,0665,0665,06-
15 dic 202265,3365,3365,3365,3365,33-
14 dic 202266,5366,5366,5366,5366,53-
13 dic 202266,4766,4766,4766,4766,47-
12 dic 202266,8566,8566,8566,8566,85-
09 dic 202265,9365,9365,9365,9365,93-
08 dic 202265,3065,3065,3065,3065,30-
07 dic 202265,7965,7965,7965,7965,79-
06 dic 202266,9866,9866,9866,9866,98-
05 dic 202268,4668,4668,4668,4668,46-
02 dic 202269,4569,4569,4569,4569,45-
01 dic 202268,8968,8968,8968,8968,89-
30 nov 202268,9068,9068,9068,9068,90-
29 nov 202267,9467,9467,9467,9467,94-
28 nov 202267,7367,7367,7367,7367,73-
25 nov 202267,1467,1467,1467,1467,14-
23 nov 202267,4867,4867,4867,4867,48-
22 nov 202267,7567,7567,7567,7567,75-
21 nov 202267,8467,8467,8467,8467,84-
18 nov 202267,0567,0567,0567,0567,05-
17 nov 202267,5367,5367,5367,5367,53-
16 nov 202267,6667,6667,6667,6667,66-
15 nov 202269,0869,0869,0869,0869,08-
14 nov 202267,8467,8467,8467,8467,84-
11 nov 202268,0368,0368,0368,0368,03-
10 nov 202266,7066,7066,7066,7066,70-
09 nov 202266,8566,8566,8566,8566,85-
08 nov 202268,0068,0068,0068,0068,00-
07 nov 202268,8568,8568,8568,8568,85-
03 nov 202268,7768,7768,7768,7768,77-
02 nov 202268,0268,0268,0268,0268,02-
01 nov 202268,6068,6068,6068,6068,60-
31 oct 202267,6867,6867,6867,6867,68-
30 oct 202267,5067,5067,5067,5067,50-
27 oct 202266,9866,9866,9866,9866,98-
26 oct 202267,7167,7167,7167,7167,71-
25 oct 202267,3167,3167,3167,3167,31-
24 oct 202266,7666,7666,7666,7666,76-
23 oct 202265,7865,7865,7865,7865,78-
20 oct 202266,1766,1766,1766,1766,17-
19 oct 202266,6066,6066,6066,6066,60-
18 oct 202266,8266,8266,8266,8266,82-
17 oct 202265,2665,2665,2665,2665,26-
16 oct 202264,4664,4664,4664,4664,46-
13 oct 202263,8363,8363,8363,8363,83-
12 oct 202264,9164,9164,9164,9164,91-
11 oct 202264,4764,4764,4764,4764,47-
10 oct 202265,5765,5765,5765,5765,57-
09 oct 202266,1666,1666,1666,1666,16-
06 oct 202266,7366,7366,7366,7366,73-
05 oct 202265,8365,8365,8365,8365,83-
04 oct 202265,0865,0865,0865,0865,08-
03 oct 202263,8363,8363,8363,8363,83-
02 oct 202262,7262,7262,7262,7262,72-
29 sept 202261,3461,3461,3461,3461,34-
28 sept 202262,3762,3762,3762,3762,37-
27 sept 202263,1163,1163,1163,1163,11-
26 sept 202261,7961,7961,7961,7961,79-
25 sept 202261,2261,2261,2261,2261,22-
22 sept 202261,5661,5661,5661,5661,56-
21 sept 202263,4363,4363,4363,4363,43-
20 sept 202262,9962,9962,9962,9962,99-
19 sept 202263,3563,3563,3563,3563,35-
18 sept 202265,2265,2265,2265,2265,22-
15 sept 202265,4265,4265,4265,4265,42-
14 sept 202265,5765,5765,5765,5765,57-
13 sept 202267,6167,6167,6167,6167,61-
12 sept 202267,4567,4567,4567,4567,45-
11 sept 202267,5167,5167,5167,5167,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...