Mercados españoles cerrados en 7 hrs 45 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:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 202267,1467,1467,1467,1467,14-
24 nov 2022------
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-
08 sept 202266,5066,5066,5066,5066,50-
07 sept 202264,4864,4864,4864,4864,48-
06 sept 202264,4064,4064,4064,4064,40-
05 sept 202266,3166,3166,3166,3166,31-
04 sept 2022------
01 sept 202266,2866,2866,2866,2866,28-
31 ago 202266,1866,1866,1866,1866,18-
30 ago 202267,5467,5467,5467,5467,54-
29 ago 202267,3967,3967,3967,3967,39-
28 ago 202268,7068,7068,7068,7068,70-
25 ago 202268,2268,2268,2268,2268,22-
24 ago 202268,2768,2768,2768,2768,27-
23 ago 202268,7568,7568,7568,7568,75-
22 ago 202269,1969,1969,1969,1969,19-
21 ago 202268,9768,9768,9768,9768,97-
18 ago 202269,0369,0369,0369,0369,03-
17 ago 202269,8769,8769,8769,8769,87-
16 ago 202270,6970,6970,6970,6970,69-
15 ago 202270,5970,5970,5970,5970,59-
14 ago 202271,3871,3871,3871,3871,38-
11 ago 202271,8071,8071,8071,8071,80-
10 ago 202271,9471,9471,9471,9471,94-
09 ago 202271,8671,8671,8671,8671,86-
08 ago 202270,6070,6070,6070,6070,60-
07 ago 202271,1071,1071,1071,1071,10-
04 ago 202269,5669,5669,5669,5669,56-
03 ago 202269,7369,7369,7369,7369,73-
02 ago 202271,7171,7171,7171,7171,71-
01 ago 202272,0772,0772,0772,0772,07-
31 jul 202270,5270,5270,5270,5270,52-
28 jul 202271,8471,8471,8471,8471,84-
27 jul 202270,9570,9570,9570,9570,95-
26 jul 202272,2072,2072,2072,2072,20-
25 jul 202270,7270,7270,7270,7270,72-
24 jul 202270,6470,6470,6470,6470,64-
21 jul 202269,7069,7069,7069,7069,70-
20 jul 202269,9569,9569,9569,9569,95-
19 jul 202270,9870,9870,9870,9870,98-
18 jul 202271,5071,5071,5071,5071,50-
17 jul 202271,5271,5271,5271,5271,52-
14 jul 202269,2369,2369,2369,2369,23-
13 jul 202268,2968,2968,2968,2968,29-
12 jul 202269,4469,4469,4469,4469,44-
11 jul 202268,5968,5968,5968,5968,59-
10 jul 202270,7870,7870,7870,7870,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...