Mercados españoles abiertos en 1 hr 30 mins

Crude Oil Apr 30 (CLJ30.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,80-5,76 (-9,84%)
A partir del 01:14PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202464,0664,0664,0664,0664,06-
23 abr 202463,6363,6363,6363,6363,63-
22 abr 202463,4663,4663,4663,4663,46-
19 abr 202463,4363,4363,4363,4363,43-
18 abr 202463,5263,5263,5263,5263,52-
17 abr 202463,7063,7063,7063,7063,70-
16 abr 202464,3564,3564,3564,3564,35-
15 abr 202464,1164,1164,1164,1164,11-
12 abr 202464,0264,0264,0264,0264,02-
11 abr 202463,7163,7163,7163,7163,71-
10 abr 202463,5663,5663,5663,5663,56-
09 abr 202463,3763,3763,3763,3763,37-
08 abr 202463,7163,7163,7163,7163,71-
05 abr 202463,6763,6763,6763,6763,67-
04 abr 202463,8863,8863,8863,8863,88-
03 abr 202463,9663,9663,9663,9663,96-
02 abr 202463,8763,8763,8763,8763,87-
01 abr 202464,0264,0264,0264,0264,02-
28 mar 202464,1664,1664,1664,1664,16-
27 mar 202464,0664,0664,0664,0664,06-
26 mar 202464,1064,1064,1064,1064,10-
25 mar 202464,0664,0664,0664,0664,06-
22 mar 202463,6763,6763,6763,6763,67-
21 mar 202464,0364,0364,0364,0364,03-
20 mar 202464,1364,1364,1364,1364,13-
19 mar 202464,4064,4064,4064,4064,40-
18 mar 202464,4264,4264,4264,4264,42-
15 mar 202464,5364,5364,5364,5364,53-
14 mar 202464,3664,3664,3664,3664,36-
13 mar 202464,2864,2864,2864,2864,28-
12 mar 202463,8763,8763,8763,8763,87-
11 mar 202463,9563,9563,9563,9563,95-
08 mar 202463,5863,5863,5863,5863,58-
07 mar 202463,7863,7863,7863,7863,78-
06 mar 202463,7063,7063,7063,7063,70-
05 mar 202463,9463,9463,9463,9463,94-
04 mar 202464,5664,5664,5664,5664,56-
01 mar 202463,6763,6763,6763,6763,67-
29 feb 202463,9163,9163,9163,9163,91-
28 feb 202464,0264,0264,0264,0264,02-
27 feb 202464,0564,0564,0564,0564,05-
26 feb 202463,9563,9563,9563,9563,95-
23 feb 202463,9263,9263,9263,9263,92-
22 feb 202464,1064,1064,1064,1064,10-
21 feb 202463,8363,8363,8363,8363,83-
20 feb 202463,8263,8263,8263,8263,82-
16 feb 202464,7864,7864,7864,7864,78-
15 feb 202464,7164,7164,7164,7164,71-
14 feb 202464,5764,5764,5764,5764,57-
13 feb 202465,0165,0165,0165,0165,01-
12 feb 202464,6864,6864,6864,6864,68-
09 feb 202464,3064,3064,3064,3064,30-
08 feb 202463,9963,9963,9963,9963,99-
07 feb 202463,4063,4063,4063,4063,40-
06 feb 202463,0663,0663,0663,0663,06-
05 feb 202463,2563,2563,2563,2563,25-
02 feb 202462,6862,6862,6862,6862,68-
01 feb 202463,0963,0963,0963,0963,09-
31 ene 202463,9463,9463,9463,9463,94-
30 ene 202464,3864,3864,3864,3864,38-
29 ene 202463,7163,7163,7163,7163,71-
26 ene 202464,1964,1964,1964,1964,19-
25 ene 202463,6963,6963,6963,6963,69-
24 ene 202463,2963,2963,2963,2963,29-
23 ene 202462,9962,9962,9962,9962,99-
22 ene 202463,0363,0363,0363,0363,03-
19 ene 202462,2462,2462,2462,2462,24-
18 ene 202462,7562,7562,7562,7562,75-
17 ene 202462,4162,4162,4162,4162,41-
16 ene 202462,4662,4662,4662,4662,46-
12 ene 202462,8062,8062,8062,8062,80-
11 ene 202462,1062,1062,1062,1062,10-
10 ene 202461,7361,7361,7361,7361,73-
09 ene 202461,6361,6361,6361,6361,63-
08 ene 202461,5461,5461,5461,5461,54-
05 ene 202461,8061,8061,8061,8061,80-
04 ene 202461,5561,5561,5561,5561,55-
03 ene 202461,7961,7961,7961,7961,79-
02 ene 202461,0361,0361,0361,0361,03-
29 dic 202360,9260,9260,9260,9260,92-
28 dic 202361,1261,1261,1261,1261,12-
27 dic 202361,8061,8061,8061,8061,80-
26 dic 202361,8761,8761,8761,8761,87-
22 dic 202361,7461,7461,7461,7461,74-
21 dic 202362,4062,4062,4062,4062,40-
20 dic 202363,0363,0363,0363,0363,03-
19 dic 202363,1763,1763,1763,1763,17-
18 dic 202362,9862,9862,9862,9862,98-
15 dic 202363,0363,0363,0363,0363,03-
14 dic 202363,1163,1163,1163,1163,11-
13 dic 202362,2162,2162,2162,2162,21-
12 dic 202361,5561,5561,5561,5561,55-
11 dic 202362,2562,2562,2562,2562,25-
08 dic 202362,0062,0062,0062,0062,00-
07 dic 202361,3161,3161,3161,3161,31-
06 dic 202361,1861,1861,1861,1861,18-
05 dic 202360,7060,7060,7060,7060,70-
04 dic 202360,8860,8860,8860,8860,88-
01 dic 202360,5560,5560,5560,5560,55-
30 nov 202360,9260,9260,9260,9260,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...