Mercados españoles cerrados en 4 hrs 47 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:
03 oct 2021 - 03 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202261,3461,3461,3461,3461,34-
29 sept 202262,3762,3762,3762,3762,37-
28 sept 202263,1163,1163,1163,1163,11-
27 sept 202261,7961,7961,7961,7961,79-
26 sept 202261,2261,2261,2261,2261,22-
23 sept 202261,5661,5661,5661,5661,56-
22 sept 202263,4363,4363,4363,4363,43-
21 sept 202262,9962,9962,9962,9962,99-
20 sept 202263,3563,3563,3563,3563,35-
19 sept 202265,2265,2265,2265,2265,22-
16 sept 202265,4265,4265,4265,4265,42-
15 sept 202265,5765,5765,5765,5765,57-
14 sept 202267,6167,6167,6167,6167,61-
13 sept 202267,4567,4567,4567,4567,45-
12 sept 202267,5167,5167,5167,5167,51-
09 sept 202266,5066,5066,5066,5066,50-
08 sept 202264,4864,4864,4864,4864,48-
07 sept 202264,4064,4064,4064,4064,40-
06 sept 202266,3166,3166,3166,3166,31-
05 sept 2022------
02 sept 202266,2866,2866,2866,2866,28-
01 sept 202266,1866,1866,1866,1866,18-
31 ago 202267,5467,5467,5467,5467,54-
30 ago 202267,3967,3967,3967,3967,39-
29 ago 202268,7068,7068,7068,7068,70-
26 ago 202268,2268,2268,2268,2268,22-
25 ago 202268,2768,2768,2768,2768,27-
24 ago 202268,7568,7568,7568,7568,75-
23 ago 202269,1969,1969,1969,1969,19-
22 ago 202268,9768,9768,9768,9768,97-
19 ago 202269,0369,0369,0369,0369,03-
18 ago 202269,8769,8769,8769,8769,87-
17 ago 202270,6970,6970,6970,6970,69-
16 ago 202270,5970,5970,5970,5970,59-
15 ago 202271,3871,3871,3871,3871,38-
12 ago 202271,8071,8071,8071,8071,80-
11 ago 202271,9471,9471,9471,9471,94-
10 ago 202271,8671,8671,8671,8671,86-
09 ago 202270,6070,6070,6070,6070,60-
08 ago 202271,1071,1071,1071,1071,10-
05 ago 202269,5669,5669,5669,5669,56-
04 ago 202269,7369,7369,7369,7369,73-
03 ago 202271,7171,7171,7171,7171,71-
02 ago 202272,0772,0772,0772,0772,07-
01 ago 202270,5270,5270,5270,5270,52-
29 jul 202271,8471,8471,8471,8471,84-
28 jul 202270,9570,9570,9570,9570,95-
27 jul 202272,2072,2072,2072,2072,20-
26 jul 202270,7270,7270,7270,7270,72-
25 jul 202270,6470,6470,6470,6470,64-
22 jul 202269,7069,7069,7069,7069,70-
21 jul 202269,9569,9569,9569,9569,95-
20 jul 202270,9870,9870,9870,9870,98-
19 jul 202271,5071,5071,5071,5071,50-
18 jul 202271,5271,5271,5271,5271,52-
15 jul 202269,2369,2369,2369,2369,23-
14 jul 202268,2968,2968,2968,2968,29-
13 jul 202269,4469,4469,4469,4469,44-
12 jul 202268,5968,5968,5968,5968,59-
11 jul 202270,7870,7870,7870,7870,78-
08 jul 202269,0769,0769,0769,0769,07-
07 jul 202268,5368,5368,5368,5368,53-
06 jul 202267,3767,3767,3767,3767,37-
05 jul 202267,0067,0067,0067,0067,00-
04 jul 2022------
01 jul 202270,3170,3170,3170,3170,31-
30 jun 202270,5870,5870,5870,5870,58-
29 jun 202273,0973,0973,0973,0973,09-
28 jun 202273,5373,5373,5373,5373,53-
27 jun 202271,8671,8671,8671,8671,86-
24 jun 202270,7170,7170,7170,7170,71-
23 jun 202268,7668,7668,7668,7668,76-
22 jun 202271,1271,1271,1271,1271,12-
21 jun 202272,3672,3672,3672,3672,36-
20 jun 2022------
17 jun 202272,7172,7172,7172,7172,71-
16 jun 202274,3274,3374,3274,3374,33-
15 jun 202272,7972,7972,7972,7972,79-
14 jun 202273,0573,0573,0573,0573,05-
13 jun 202273,8773,8773,8773,8773,87-
10 jun 202273,1873,1873,1873,1873,18-
09 jun 202273,6673,6673,6673,6673,66-
08 jun 202272,8672,8672,8672,8672,86-
07 jun 202272,3872,3872,3872,3872,38-
06 jun 202270,7370,7370,7370,7370,73-
03 jun 202271,1271,1271,1271,1271,12-
02 jun 202271,5071,5071,5071,5071,50-
01 jun 202270,9770,9770,9770,9770,97-
31 may 202271,2371,2371,2371,2371,23-
30 may 2022------
27 may 202271,7771,7771,7771,7771,77-
26 may 202271,9571,9571,9571,9571,95-
25 may 202272,0572,0572,0572,0572,05-
24 may 202271,7771,7771,7771,7771,77-
23 may 202271,4371,4371,4371,4371,43-
20 may 202270,4170,4170,4170,4170,41-
19 may 202270,9370,9370,9370,9370,93-
18 may 202270,3570,3570,3570,3570,35-
17 may 202270,9770,9770,9770,9770,97-
16 may 202269,8869,8869,8869,8869,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...