Mercados españoles cerrados en 2 hrs 57 min

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,99+1,31 (+2,06%)
A partir del 07:54AM EDT. Mercado abierto.
Intervalo de fechas:
03 oct 2021 - 03 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 202264,7564,9964,7564,9964,9922
30 sept 202264,8064,8063,6863,6863,68235
29 sept 202265,0965,3064,8064,8064,80235
28 sept 202263,6565,9463,6565,6065,60646
27 sept 202264,2564,2564,0264,0264,02177
26 sept 202264,1264,1263,4463,4463,4464
23 sept 202266,2666,2664,1764,2364,23463
22 sept 202266,2066,4066,2066,3866,38587
21 sept 202266,0666,2465,9265,9265,92371
20 sept 202267,5967,5966,3866,3866,38345
19 sept 202267,0068,1767,0068,1768,1755
16 sept 202268,2668,2668,2668,2668,265
15 sept 202268,8268,8268,4468,4468,44125
14 sept 202270,7271,5070,7270,7470,74113
13 sept 202269,1870,6769,1870,6370,6376
12 sept 202269,9570,6969,7970,6970,6993
09 sept 202269,6569,6569,6569,6569,65233
08 sept 202267,2767,3667,2767,3667,3613
07 sept 202268,9468,9467,2767,2767,27112
06 sept 202269,2469,6869,0169,5869,58118
05 sept 2022------
02 sept 202269,5469,5469,5469,5469,5470
01 sept 202270,0170,0169,5269,5269,52158
31 ago 202271,1071,1071,1071,1071,1031
30 ago 202271,6571,7771,2471,2471,24174
29 ago 202273,3273,4472,9372,9372,93551
26 ago 202272,1272,2272,1272,2272,22218
25 ago 202273,0673,0672,2572,2572,25557
24 ago 202272,8572,9672,8172,9672,96453
23 ago 202272,7573,3172,7573,3173,311135
22 ago 202272,8472,8471,5872,7672,76444
19 ago 202272,4973,0172,2072,7172,711241
18 ago 202274,4074,4073,1373,1373,13812
17 ago 202273,6073,6073,6073,6073,60429
16 ago 202273,3873,3873,3873,3873,3862
15 ago 202274,3574,3574,3274,3274,32247
12 ago 202275,1875,1874,6574,9674,9610
11 ago 202275,0775,6574,8775,2275,2246
10 ago 202273,1274,9973,1274,9374,93185
09 ago 202273,9375,2073,3373,5873,58710
08 ago 202273,7273,9373,4273,9373,93263
05 ago 202272,3572,3572,1872,2172,2158
04 ago 202274,4574,6772,0272,3372,33424
03 ago 202275,4576,2074,1174,4474,44190
02 ago 202273,6175,1173,6175,1175,11107
01 ago 202273,6073,6073,6073,6073,6071
29 jul 202275,0075,1474,8975,0775,07101
28 jul 202274,6074,6074,0374,0374,0399
27 jul 202274,4075,2974,4075,1775,17150
26 jul 202273,7073,7173,5173,5173,5151
25 jul 202273,3173,4773,3073,4773,4737
22 jul 202272,3372,3372,3372,3372,3323
21 jul 202272,7572,7572,7572,7572,7525
20 jul 202273,9273,9273,8373,8873,88125
19 jul 202274,2474,2474,2474,2474,24760
18 jul 202274,0374,0374,0374,0374,0357
15 jul 202271,5371,5371,5371,5371,5373
14 jul 202271,3971,3970,6370,6370,6332
13 jul 202271,2672,0571,2672,0572,05733
12 jul 202271,2071,2071,2071,2071,20126
11 jul 202272,5574,0572,4574,0574,05134
08 jul 202272,4572,4572,4572,4572,4553
07 jul 202271,6471,6471,6471,6471,6497
06 jul 202269,1170,1469,1170,1470,14190
05 jul 202272,5372,5369,9669,9669,96435
04 jul 2022------
01 jul 202273,9873,9873,9873,9873,9832
30 jun 202274,0774,0774,0774,0774,0734
29 jun 202276,7176,7176,7176,7176,7191
28 jun 202277,4977,4977,4977,4977,4958
27 jun 202275,0475,6275,0475,6275,62147
24 jun 202274,8974,8974,4674,4674,4674
23 jun 202272,4972,4972,4972,4972,49296
22 jun 202273,7975,5073,7975,1475,14317
21 jun 202276,4676,4676,0176,4676,46266
20 jun 2022------
17 jun 202278,8678,8676,6676,6676,66907
16 jun 202277,8879,0177,8879,0179,01215
15 jun 202277,6277,6977,6077,6977,69607
14 jun 202279,1479,2278,0778,0778,07942
13 jun 202278,0179,1477,9678,9478,94804
10 jun 202278,4478,8977,7078,3078,30334
09 jun 202278,3078,8778,0078,8278,82163
08 jun 202277,6978,2577,4577,9777,97154
07 jun 202277,1377,4577,1377,1377,13397
06 jun 202275,5575,5575,3375,3375,3322
03 jun 202275,6875,6875,6875,6875,68131
02 jun 202275,8975,8975,8975,8975,8940
01 jun 202275,1875,1875,1875,1875,1863
31 may 202275,5575,5575,0175,0175,0162
30 may 2022------
27 may 202275,6275,6275,6275,6275,623
26 may 202275,6775,8775,6775,6775,67386
25 may 202275,6175,6975,4975,4975,4934
24 may 202274,9275,5574,9275,1575,1559
23 may 202274,2474,8874,2474,8474,84190
20 may 202273,7873,7873,7873,7873,7835
19 may 202274,2874,2874,2874,2874,282205
18 may 202273,5973,5973,5973,5973,59-
17 may 202274,6174,6174,6174,6174,6124
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...