Mercados españoles abiertos en 4 hrs 49 min

Crude Oil May 23 (CLK23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,53+0,15 (+0,19%)
A partir del 09:54PM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 202379,6079,8279,5379,5379,53412
30 ene 202380,5080,8978,1678,3778,3786.861
27 ene 202381,5882,7879,5280,1480,1486.861
26 ene 202380,7082,4980,3881,4481,4476.577
25 ene 202380,7181,6679,9580,6380,6372.017
24 ene 202382,1182,6680,2080,6580,6574.729
23 ene 202382,1683,0481,4582,1382,1380.575
20 ene 202381,2782,2480,3382,0082,0061.778
19 ene 202379,6981,7878,8580,9980,9946.806
18 ene 202381,4482,8479,6080,1680,1662.562
17 ene 202380,6381,7579,1180,7180,7167.064
16 ene 202380,6380,6379,1179,4579,4553.865
13 ene 202378,9080,6078,5280,3880,3853.865
12 ene 202378,2379,6277,6579,0079,0057.707
11 ene 202375,4478,3074,9678,0478,0459.485
10 ene 202375,5276,5274,6875,7775,7750.178
09 ene 202374,2277,2374,2275,3975,3941.076
06 ene 202374,5076,0773,9374,4474,4431.033
05 ene 202373,7775,4373,1774,3074,3037.958
04 ene 202377,6077,7373,4273,5173,5151.406
03 ene 202380,6581,4777,0677,3377,3346.370
02 ene 2023------
30 dic 202278,7080,6977,8880,4580,4521.792
29 dic 202278,8078,8177,0178,4678,4618.404
28 dic 202279,8979,8977,5479,0579,0515.345
27 dic 202279,7980,9279,2679,5779,5721.978
26 dic 2022------
23 dic 202277,7079,6777,3879,4279,4219.942
22 dic 202277,8979,1876,6376,9976,9923.679
21 dic 202275,9678,1275,6577,8277,8231.548
20 dic 202275,5576,5474,3076,0076,0025.755
19 dic 202275,2176,1774,0575,2475,2419.641
16 dic 202276,0576,1373,5474,4474,4424.173
15 dic 202277,2477,4575,4275,8275,8228.499
14 dic 202275,6377,6175,3177,2077,2023.922
13 dic 202274,0176,2673,8075,7175,7129.130
12 dic 202272,4974,2171,1573,7773,7734.506
09 dic 202272,5773,2571,1071,8971,8946.489
08 dic 202273,3874,9171,8972,1072,1058.352
07 dic 202275,2375,7572,7772,9072,9037.982
06 dic 202277,8178,2374,2274,8674,8642.830
05 dic 202280,1982,3977,2477,4077,4034.453
02 dic 202280,8481,3579,4679,9379,9321.166
01 dic 202280,5182,5680,0580,6580,6525.110
30 nov 202278,7680,9478,3280,5980,5921.606
29 nov 202276,5479,2376,4078,1078,1024.632
28 nov 202276,2777,5773,9977,0977,0936.354
25 nov 202277,4379,5476,3976,4676,4612.536
23 nov 202279,8480,5076,8877,8877,8821.123
22 nov 202279,2380,7178,9279,7379,7319.440
21 nov 202279,0079,3374,9579,1379,1332.629
18 nov 202280,0580,5577,1578,6278,6232.570
17 nov 202281,7881,8379,2479,5879,5832.397
16 nov 202283,6983,7481,1982,0482,0414.149
15 nov 202281,9384,7280,9483,3083,3027.591
14 nov 202284,2185,0181,5581,8781,8736.009
11 nov 202282,5284,8582,5284,1884,1813.475
10 nov 202281,2482,4980,3581,8681,8618.415
09 nov 202283,7884,1281,0181,2481,2421.154
08 nov 202286,3886,4783,6984,0184,0118.702
07 nov 202284,8787,4884,8786,2686,2620.765
03 nov 202282,6886,7682,6486,5486,5418.070
02 nov 202283,2583,6882,3082,9182,9114.719
01 nov 202282,5384,3481,9784,1184,1116.892
31 oct 202280,8583,2980,6382,3482,3415.632
30 oct 202282,0782,0779,6680,8380,838468
27 oct 202282,0382,4981,1081,5781,578825
26 oct 202282,0583,0781,3482,7782,7714.471
25 oct 202279,6382,2679,2881,9181,9110.196
24 oct 202279,2880,5878,1480,2080,209016
23 oct 202279,6979,9977,3979,3179,317545
20 oct 202278,8079,8477,8879,3679,3613.191
19 oct 202279,2680,7978,6778,8078,8021.037
18 oct 202278,0779,7377,5079,3679,3613.399
17 oct 202279,5079,8777,0277,8877,8811.612
16 oct 202279,6880,6478,8479,1679,168954
13 oct 202281,5481,8478,8479,0379,037259
12 oct 202279,8781,8378,6381,5981,5911.768
11 oct 202280,8281,6078,8879,8279,8218.374
10 oct 202282,8883,3080,2181,2881,2813.166
09 oct 202284,2285,1082,6383,0783,078804
06 oct 202282,4885,4681,7284,4884,4817.522
05 oct 202280,9982,5980,5682,1082,106029
04 oct 202278,7781,2378,5981,0281,0210.395
03 oct 202276,3879,2676,3879,1379,1312.663
02 oct 202275,2577,3275,2476,5376,5311.122
29 sept 202275,2276,1473,6673,7773,7710.288
28 sept 202275,7776,4575,1075,3475,347759
27 sept 202272,9876,2271,7776,1876,1817.045
26 sept 202272,3874,4472,3873,4473,447324
25 sept 202275,1475,5071,9972,4272,427306
22 sept 202278,5078,8874,3474,5474,548320
21 sept 202277,8780,7577,7578,7078,707751
20 sept 202279,0680,9777,9178,0378,037964
19 sept 202280,0080,4978,1078,6678,666867
18 sept 202280,3880,4377,0879,9879,987238
15 sept 202280,1480,6279,2179,5879,587759
14 sept 202282,7883,1479,4379,5879,587760
13 sept 202282,8784,1382,0083,1583,1510.749
12 sept 202283,3484,2380,9882,6982,699231
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...