Mercados españoles cerrados en 4 hrs 43 min

Crude Oil May 27 (CLK27.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,25-11,18 (-16,83%)
A partir del 04:26AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202467,9467,9467,9467,9467,94-
22 abr 202467,6267,6267,6267,6267,62-
19 abr 202467,7567,7567,7567,7567,75-
18 abr 202467,9367,9367,9367,9367,93-
17 abr 202468,1068,1068,1068,1068,10-
16 abr 202469,0269,0269,0269,0269,02-
15 abr 202468,7068,7068,7068,7068,70-
12 abr 202468,3668,3668,3668,3668,36-
11 abr 202467,9667,9667,9667,9667,96-
10 abr 202467,8667,8667,8667,8667,86-
09 abr 202467,5667,5667,5667,5667,56-
08 abr 202467,9467,9467,9467,9467,94-
05 abr 202467,9867,9867,9867,9867,98-
04 abr 202468,1768,1768,1768,1768,17-
03 abr 202467,9967,9967,9967,9967,99-
02 abr 202467,6567,6567,6567,6567,65-
01 abr 202467,5667,5667,5667,5667,56-
28 mar 202467,6067,6067,6067,6067,60-
27 mar 202467,2167,2167,2167,2167,21-
26 mar 202467,2267,2267,2267,2267,22-
25 mar 202467,2267,2267,2267,2267,22-
22 mar 202466,7166,7166,7166,7166,71-
21 mar 202467,0267,0267,0267,0267,02-
20 mar 202467,0267,0267,0267,0267,02-
19 mar 202467,3667,3667,3667,3667,36-
18 mar 202467,1867,1867,1867,1867,18-
15 mar 202466,9966,9966,9966,9966,99-
14 mar 202466,7366,7366,7366,7366,73-
13 mar 202466,4466,4466,4466,4466,44-
12 mar 202465,7865,7865,7865,7865,78-
11 mar 202465,8665,8665,8665,8665,86-
08 mar 202465,3565,3565,3565,3565,35-
07 mar 202465,7165,7165,7165,7165,71-
06 mar 202465,4765,4765,4765,4765,47-
05 mar 202465,5065,5065,5065,5065,50-
04 mar 202466,0866,0866,0866,0866,08-
01 mar 202465,4365,4365,4365,4365,43-
29 feb 202465,3865,3865,3865,3865,38-
28 feb 202465,5465,5465,5465,5465,54-
27 feb 202465,6765,6765,6765,6765,67-
26 feb 202465,4065,4065,4065,4065,40-
23 feb 202465,2365,2365,2365,2365,23-
22 feb 202465,6465,6465,6465,6465,64-
21 feb 202465,4165,4165,4165,4165,41-
20 feb 202465,2565,2565,2565,2565,25-
16 feb 202466,1166,1166,1166,1166,11-
15 feb 202465,9165,9165,9165,9165,91-
14 feb 202465,6865,6865,6865,6865,68-
13 feb 202466,2566,2566,2566,2566,25-
12 feb 202465,9665,9665,9665,9665,96-
09 feb 202465,7565,7565,7565,7565,75-
08 feb 202465,3265,3265,3265,3265,32-
07 feb 202464,5464,5464,5464,5464,54-
06 feb 202464,2464,2464,2464,2464,24-
05 feb 202464,3364,3364,3364,3364,33-
02 feb 202463,8663,8663,8663,8663,86-
01 feb 202464,4664,4664,4664,4664,46-
31 ene 202465,6565,6565,6565,6565,65-
30 ene 202466,4566,4566,4566,4566,45-
29 ene 202465,8465,8465,8465,8465,84-
26 ene 202466,4666,4666,4666,4666,46-
25 ene 202465,9565,9565,9565,9565,95-
24 ene 202465,3365,3365,3365,3365,33-
23 ene 202465,0465,0465,0465,0465,04-
22 ene 202465,1365,1365,1365,1365,13-
19 ene 202464,1864,1864,1864,1864,18-
18 ene 202464,6764,6764,6764,6764,67-
17 ene 202464,2264,2264,2264,2264,22-
16 ene 202464,3564,3564,3564,3564,35-
12 ene 202464,7864,7864,7864,7864,78-
11 ene 202463,9963,9963,9963,9963,99-
10 ene 202463,6463,6463,6463,6463,64-
09 ene 202463,7463,7463,7463,7463,74-
08 ene 202463,5063,5063,5063,5063,50-
05 ene 202464,4064,4064,4064,4064,40-
04 ene 202464,0264,0264,0264,0264,02-
03 ene 202464,3764,3764,3764,3764,37-
02 ene 202463,3863,3863,3863,3863,38-
29 dic 202363,5063,5063,5063,5063,50-
28 dic 202363,7363,7363,7363,7363,73-
27 dic 202364,7464,7464,7464,7464,74-
26 dic 202364,8964,8964,8964,8964,89-
22 dic 202364,5264,5264,5264,5264,52-
21 dic 202365,2365,2365,2365,2365,23-
20 dic 202365,8965,8965,8965,8965,89-
19 dic 202366,0766,0766,0766,0766,07-
18 dic 202365,6865,6865,6865,6865,68-
15 dic 202365,5165,5165,5165,5165,51-
14 dic 202365,5865,5865,5865,5865,58-
13 dic 202364,5664,5664,5664,5664,56-
12 dic 202363,9463,9463,9463,9463,94-
11 dic 202365,0265,0265,0265,0265,02-
08 dic 202364,7064,7064,7064,7064,70-
07 dic 202363,9763,9763,9763,9763,97-
06 dic 202363,9363,9363,9363,9363,93-
05 dic 202364,6464,6464,6464,6464,64-
04 dic 202364,9664,9664,9664,9664,96-
01 dic 202364,6664,6664,6664,6664,66-
30 nov 202365,3265,3265,3265,3265,32-
29 nov 202366,2566,2566,2566,2566,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...