Mercados españoles abiertos en 5 hrs 15 min

Crude Oil Jun 23 (CLM23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,55+0,19 (+0,24%)
A partir del 09:34PM 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 202379,5279,8179,5279,5579,55735
30 ene 202380,1980,8578,1178,3478,3480.199
27 ene 202381,4482,6879,4880,0880,0880.199
26 ene 202380,8282,4180,3381,3881,3873.293
25 ene 202380,7581,6279,9480,6180,6164.102
24 ene 202382,0982,5980,2280,6580,6590.227
23 ene 202381,9782,9881,4082,1482,14108.831
20 ene 202381,1882,1580,3181,9281,9289.265
19 ene 202379,6481,7078,8380,9480,9479.970
18 ene 202381,3382,7179,5080,1180,11111.478
17 ene 202380,4681,6379,0480,5780,57117.194
16 ene 202380,4680,4679,0479,3479,3488.345
13 ene 202378,8180,5078,4580,2980,2988.345
12 ene 202378,2579,5477,5778,9578,9594.036
11 ene 202375,4978,3075,0378,0378,03113.509
10 ene 202375,6976,5574,7875,8375,8387.087
09 ene 202374,3677,2374,3375,4975,4967.426
06 ene 202374,5376,1073,9774,5074,5061.278
05 ene 202374,0075,4473,2574,3474,3461.112
04 ene 202377,2577,7673,4873,5673,5688.886
03 ene 202380,5281,1876,9777,2377,2375.814
02 ene 2023------
30 dic 202278,4680,5077,6680,2080,2041.679
29 dic 202278,6578,6776,8078,2478,2431.720
28 dic 202279,6879,7077,3578,8378,8334.059
27 dic 202279,4080,6078,8979,3179,3152.933
26 dic 2022------
23 dic 202277,3479,3277,0179,1079,1040.407
22 dic 202277,5278,7876,2576,6476,6439.966
21 dic 202275,6877,7775,3977,4677,4653.901
20 dic 202275,4776,2774,0875,7475,7447.110
19 dic 202274,5875,8973,8375,0275,0237.500
16 dic 202275,8476,0773,4074,2774,2750.143
15 dic 202277,0677,2175,2175,6175,6148.539
14 dic 202275,6277,4675,2477,0477,0452.444
13 dic 202273,8976,1873,8375,6775,6752.785
12 dic 202272,4774,2571,2573,8473,8461.301
09 dic 202272,6673,3271,2672,0272,0275.077
08 dic 202273,2474,8271,9172,2172,21102.064
07 dic 202275,2275,8372,8173,0073,0072.422
06 dic 202277,8278,3374,2774,9174,9176.198
05 dic 202279,7782,2077,2177,3977,3966.610
02 dic 202280,5981,0379,2179,7879,7848.274
01 dic 202280,2882,1879,8080,3780,3752.281
30 nov 202278,3480,6078,0180,3780,3745.064
29 nov 202276,3279,0876,0077,8777,8756.496
28 nov 202276,1277,3373,8976,8876,8870.700
25 nov 202277,2479,2376,1976,2776,2732.363
23 nov 202279,4880,0176,5277,6277,6253.426
22 nov 202278,8580,2178,4879,2879,2838.746
21 nov 202278,3378,9474,7078,7478,7486.650
18 nov 202279,4379,9776,7278,1478,1478.379
17 nov 202281,1181,2278,5778,9878,9871.104
16 nov 202283,0883,0880,4881,3181,3144.585
15 nov 202281,0084,0580,2982,5782,5762.227
14 nov 202283,3384,1780,7981,1181,1150.418
11 nov 202280,8883,8980,8883,2583,2533.955
10 nov 202280,3781,6779,5681,0281,0239.735
09 nov 202282,8283,2480,2080,4480,4456.352
08 nov 202285,3985,5482,8283,1383,1349.791
07 nov 202284,3086,4083,6385,2885,2841.590
03 nov 202281,9185,8581,8085,5085,5066.274
02 nov 202282,4282,9181,3382,0582,0533.943
01 nov 202281,6883,4381,0583,1983,1936.341
31 oct 202280,0482,3979,7081,4381,4335.919
30 oct 202281,0881,1778,8480,0080,0027.861
27 oct 202281,4881,6080,0880,6680,6624.480
26 oct 202281,3082,1680,4581,8481,8435.828
25 oct 202279,0481,4378,4381,0481,0430.837
24 oct 202278,8179,8077,4079,4379,4329.650
23 oct 202278,6579,4476,5878,5378,5326.405
20 oct 202278,3479,0277,1178,5378,5335.176
19 oct 202278,5079,9677,8078,0178,0150.278
18 oct 202277,6079,0176,6978,6378,6351.059
17 oct 202278,6079,1976,3077,2677,2651.545
16 oct 202278,1179,8077,9578,3578,3523.721
13 oct 202280,6081,0277,8478,1978,1933.464
12 oct 202278,7880,9077,6480,6380,6333.467
11 oct 202279,8080,6977,9778,9078,9048.989
10 oct 202282,0882,2779,1580,2980,2932.094
09 oct 202283,9184,5181,6482,1182,1126.688
06 oct 202281,6884,4680,9083,4983,4947.128
05 oct 202280,3881,7179,4881,2081,2029.338
04 oct 202278,0480,4377,5380,1080,1048.838
03 oct 202275,6778,4875,5378,2178,2143.692
02 oct 202274,5176,5674,1475,6775,6743.164
29 sept 202274,5675,3972,6173,0073,0031.748
28 sept 202274,9075,6573,8074,5374,5335.081
27 sept 202272,4775,4771,0375,3875,3855.161
26 sept 202271,5874,0271,5872,6972,6943.579
25 sept 202273,8174,9971,3771,7971,7932.867
22 sept 202278,2278,2273,5873,8873,8847.048
21 sept 202277,3079,9876,9077,9477,9437.848
20 sept 202278,1180,2077,0077,2677,2635.153
19 sept 202279,4279,7277,3377,8977,8930.515
18 sept 202279,0079,7076,3479,2279,2227.652
15 sept 202278,9279,8978,4678,8478,8427.043
14 sept 202282,9082,9078,7678,8978,8938.930
13 sept 202282,2783,5081,0582,4182,4145.496
12 sept 202282,7883,5080,0582,0382,0338.527
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...