Mercados españoles cerrados

Crude Oil May 24 (CLK24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
83,06+1,71 (+2,10%)
A partir del 03:38PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202481,7183,2181,5283,0683,06259.103
27 mar 202481,2981,7480,5581,3581,35235.845
26 mar 202481,9482,3681,2281,6281,62235.845
25 mar 202480,8582,4880,5981,9581,95300.360
22 mar 202480,8481,4580,4280,6380,63231.101
21 mar 202481,4981,9280,3081,0781,07266.860
20 mar 202482,5382,6580,8381,2781,27351.161
19 mar 202482,2183,1281,8182,7382,73341.700
18 mar 202480,5882,5080,5682,1682,16323.915
15 mar 202480,5880,8980,0180,5880,58215.797
14 mar 202479,2481,0379,1580,7480,74248.796
13 mar 202477,7279,4677,3179,3079,30209.236
12 mar 202477,7178,3177,0177,2577,25178.797
11 mar 202477,2478,0376,4377,5377,53175.744
08 mar 202478,7779,2977,0577,5077,50175.730
07 mar 202478,4178,8977,4778,3278,32215.576
06 mar 202477,4479,6977,2578,4178,41200.040
05 mar 202478,1978,6477,0577,4177,41220.430
04 mar 202479,2479,5377,9378,1778,17154.859
01 mar 202477,4979,8777,3079,0979,09175.926
29 feb 202477,5078,3577,2077,4577,45154.803
28 feb 202477,8878,8377,1777,8377,83142.990
27 feb 202477,1178,3376,6778,2378,2398.875
26 feb 202476,0477,5575,5077,0977,09117.046
23 feb 202477,7177,7475,8976,0876,08134.046
22 feb 202477,4678,1776,6277,9377,93145.391
21 feb 202476,7477,4575,9577,3177,31133.709
20 feb 202477,9078,0676,4176,6276,62143.418
16 feb 202477,3778,0276,3477,9877,98151.382
15 feb 202476,0877,7475,3177,2277,22144.336
14 feb 202477,0878,1075,8876,1176,11148.703
13 feb 202476,7277,7476,5577,2477,24139.777
12 feb 202476,3776,8375,3976,6576,6581.450
09 feb 202476,0876,9575,7376,6176,6190.365
08 feb 202474,0476,2773,6876,0476,04149.399
07 feb 202473,4174,2173,2773,8973,8963.906
06 feb 202472,8773,8772,5073,3573,3567.283
05 feb 202472,6873,2871,5272,8772,8793.919
02 feb 202473,8274,3771,8472,2872,28120.947
01 feb 202475,6776,5673,6073,7073,70145.130
31 ene 202477,4377,7075,2375,5675,5661.567
30 ene 202476,6977,7475,6377,4877,4866.216
29 ene 202478,3778,8076,1876,5576,5560.550
26 ene 202476,7477,8875,7677,6877,6891.255
25 ene 202475,1177,1274,9177,0177,0160.340
24 ene 202474,3375,5573,7374,8574,8557.912
23 ene 202474,4174,9473,2774,1674,1659.151
22 ene 202473,2575,0872,4374,5474,5467.211
19 ene 202473,6374,2672,8072,9972,9957.915
18 ene 202472,5973,8971,9673,7073,7052.866
17 ene 202472,4472,7270,7572,4172,4150.961
16 ene 202473,0073,7371,6072,5972,5952.935
12 ene 202473,1975,2072,6272,9372,9356.287
11 ene 202471,4373,7371,3672,2172,2142.084
10 ene 202472,1673,4271,2671,5471,5437.524
09 ene 202471,1772,9470,8572,3072,3036.273
08 ene 202473,7573,8570,3771,0671,0642.679
05 ene 202472,4374,2172,4073,8173,8152.675
04 ene 202473,3074,1971,4572,4972,4943.254
03 ene 202471,0473,5170,0273,1273,1257.888
02 ene 202472,3873,9970,7370,9970,9930.319
29 dic 202372,6273,0271,7772,1372,1316.333
28 dic 202374,3574,8572,2372,2772,2727.631
27 dic 202375,4275,8374,2974,6074,6017.740
26 dic 202373,9776,3573,5275,7975,7922.844
22 dic 202374,2575,1573,7373,8873,8826.339
21 dic 202374,2274,9672,9974,2474,2423.444
20 dic 202374,7175,7774,2474,7374,7323.176
19 dic 202373,6475,0872,9374,6274,6220.892
18 dic 202373,0075,1971,8473,5673,5614.791
15 dic 202372,6073,2371,4472,5372,5329.918
14 dic 202370,9373,2770,6472,6672,6622.374
13 dic 202369,1570,8068,8570,4970,4920.169
12 dic 202372,0772,7169,2869,5169,5134.060
11 dic 202372,0072,3571,1472,0472,0413.000
08 dic 202370,5472,1370,5471,7671,7614.311
07 dic 202370,3571,2269,7570,1570,1516.389
06 dic 202372,6973,1070,0870,2870,2826.472
05 dic 202373,8074,6872,5872,8672,8634.136
04 dic 202374,5475,0473,2173,7673,7632.962
01 dic 202375,3876,4174,0874,2074,2016.780
30 nov 202377,4279,1174,9275,6875,6831.795
29 nov 202376,6777,7775,7977,6977,6918.349
28 nov 202375,3676,9174,9676,4576,4520.664
27 nov 202375,6276,2474,3575,0975,099645
24 nov 202376,5776,9375,2175,6075,608425
23 nov 202376,5776,5775,2875,9075,9014.212
22 nov 202377,5777,6573,8876,8776,8714.212
21 nov 202377,1677,6176,7977,5477,548347
20 nov 202375,9277,9075,8977,4777,479612
17 nov 202373,2775,8873,0875,8075,809612
16 nov 202376,2576,3872,5873,1973,1915.835
15 nov 202376,8377,5676,1076,3676,3611.581
14 nov 202377,4278,4476,7377,2077,2012.321
13 nov 202375,6677,4675,2777,2577,258619
10 nov 202374,6876,6074,6876,1876,1811.749
09 nov 202374,7276,0274,3874,9674,9615.304
08 nov 202376,0076,3474,2474,5274,5216.647
07 nov 202379,3179,3176,0076,1676,1618.106
06 nov 202378,9080,2078,9079,3079,309669
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...