Mercados españoles cerrados

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:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
13 may 202269,9069,9069,9069,9069,90-
12 may 202270,4570,4570,4570,4570,45-
11 may 202270,8770,8770,8770,8770,87-
10 may 202267,8867,8867,8867,8867,88-
09 may 202267,8767,8767,8767,8767,87-
06 may 202269,8369,8369,8369,8369,83-
05 may 202269,9469,9469,9469,9469,94-
04 may 202269,5769,5769,5769,5769,57-
03 may 202268,0668,0668,0668,0668,06-
02 may 202267,7367,7367,7367,7367,73-
29 abr 202267,5267,5267,5267,5267,52-
28 abr 202268,1968,1968,1968,1968,19-
27 abr 202268,1168,1168,1168,1168,11-
26 abr 202268,7368,7368,7368,7368,73-
25 abr 202268,8068,8068,8068,8068,80-
22 abr 202269,3769,3769,3769,3769,37-
21 abr 202271,1271,1271,1271,1271,12-
20 abr 202269,9069,9069,9069,9069,90-
19 abr 202270,0770,0770,0770,0770,07-
18 abr 202271,3071,3071,3071,3071,30-
14 abr 202271,8671,8671,8671,8671,86-
13 abr 202272,7972,7972,7972,7972,79-
12 abr 202272,5872,5872,5872,5872,58-
11 abr 202272,3672,3672,3672,3672,36-
08 abr 202273,0473,0473,0473,0473,04-
07 abr 202273,0473,0473,0473,0473,04-
06 abr 202271,8371,8371,8371,8371,83-
05 abr 202272,9372,9372,9372,9372,93-
04 abr 202273,9673,9673,9673,9673,96-
01 abr 202273,6473,6473,6473,6473,64-
31 mar 202270,5370,5370,5370,5370,53-
30 mar 202270,3170,3170,3170,3170,31-
29 mar 202269,9669,9669,9669,9669,96-
28 mar 202270,1470,1470,1470,1470,14-
25 mar 202270,8570,8570,8570,8570,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...