Mercados españoles cerrados

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,37-0,39 (-0,51%)
A partir del 02:26PM EDT. Mercado abierto.
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202375,9376,5775,3575,3775,373015
28 sept 202376,3576,5275,6775,7675,766816
27 sept 202376,2076,5775,9776,3276,326816
26 sept 202375,4076,0074,9375,8175,815943
25 sept 202375,4675,7075,1975,5475,544147
22 sept 202376,2976,5975,3375,3775,374996
21 sept 202375,9576,7075,6176,2776,276804
20 sept 202376,2576,4975,8076,1476,144403
19 sept 202376,2076,9276,0676,3376,334928
18 sept 202376,4676,7376,2176,3576,357860
15 sept 202376,4876,5875,9576,1576,155727
14 sept 202376,0076,5676,0076,4976,495615
13 sept 202375,9876,1975,6475,7975,795280
12 sept 202375,5876,2975,5875,9975,997105
11 sept 202375,2175,9075,2175,5875,583226
08 sept 202375,1775,6575,1775,4575,459142
07 sept 202375,2575,5375,1075,3575,354919
06 sept 202375,2075,5674,9575,3075,3011.471
05 sept 202374,9976,1274,7775,2675,2611.371
01 sept 202373,7774,7773,7474,6074,605362
31 ago 202372,9373,7272,9373,6973,695228
30 ago 202372,9873,3772,7773,0173,014374
29 ago 202372,2672,9971,8572,9672,965112
28 ago 202372,6573,0672,0772,3372,334173
25 ago 202372,0472,7071,3872,5272,524505
24 ago 202372,1072,3371,5271,9671,966337
23 ago 202372,9372,9371,4072,4172,412479
22 ago 202373,1773,4372,7872,9072,903552
21 ago 202373,5173,5773,0973,0973,091881
18 ago 202372,5573,0872,0473,0873,082681
17 ago 202372,1272,9472,1272,5772,572665
16 ago 202372,4072,8971,8372,2472,243215
15 ago 202373,0873,0972,0872,4072,402174
14 ago 202372,8573,3772,7873,1573,152532
11 ago 202373,5573,7573,3073,3973,393787
10 ago 202373,8574,1173,3073,4773,471614
09 ago 202373,4774,1573,4774,1574,154663
08 ago 202373,0073,6271,9273,6073,601708
07 ago 202373,0073,3672,5473,0073,002338
04 ago 202372,2573,2372,2573,1073,101495
03 ago 202370,9272,4270,8272,2972,294117
02 ago 202372,5372,5570,8871,0571,053446
01 ago 202372,3472,5371,9972,2772,275665
31 jul 202371,9572,6471,8972,5372,533146
28 jul 202371,4672,0071,4471,9771,973790
27 jul 202370,9071,5670,9071,4971,493851
26 jul 202370,7671,2570,5770,8270,821316
25 jul 202370,7871,1670,5471,0771,073384
24 jul 202369,4570,9969,4270,7970,793830
21 jul 202369,1769,8969,1769,8169,812967
20 jul 202369,3369,5868,6869,1969,191816
19 jul 202368,6669,5168,6669,1269,121958
18 jul 202367,9468,9767,8468,8868,881898
17 jul 202367,9868,5867,5267,8567,852153
14 jul 202369,0869,2067,9868,1768,172434
13 jul 202368,3569,2668,3469,1069,102529
12 jul 202367,8668,4367,8668,3168,314520
11 jul 202366,8567,9466,8567,9467,942673
10 jul 202366,3167,1466,3166,8366,833135
07 jul 202366,2767,0265,8866,6566,656203
06 jul 202366,2966,3265,1466,0066,002518
05 jul 202365,1666,5165,1366,3866,383617
03 jul 202365,7166,5264,8364,8364,832583
30 jun 202365,4666,0265,3365,9365,933097
29 jun 202365,3665,8464,9865,6065,603487
28 jun 202364,9765,6764,6065,5865,588265
27 jun 202365,4765,4764,6564,8064,806291
26 jun 202365,3165,5064,5865,1165,112951
23 jun 202364,4865,1363,9864,8464,845943
22 jun 202366,5966,5964,7965,1065,107326
21 jun 202366,0766,7165,7366,6766,674589
20 jun 202365,8566,3364,9265,8265,825396
16 jun 202365,6266,3065,4466,3066,306132
15 jun 202364,1565,6264,0465,6065,602627
14 jun 202364,4365,2763,7363,8963,893038
13 jun 202363,2964,8063,1664,6264,624336
12 jun 202364,2764,2762,4162,8262,824199
09 jun 202364,5065,4064,3864,4164,414459
08 jun 202365,6366,0063,7064,7764,773596
07 jun 202364,8965,8764,8465,6865,682447
06 jun 202365,2165,3564,1265,1265,122004
05 jun 202367,0467,0465,1465,3965,394234
02 jun 202364,7665,8264,7665,5865,581527
01 jun 202363,0365,0063,0364,5964,594238
31 may 202364,1864,5062,9263,3563,354865
30 may 202366,0066,3564,1664,3164,313342
26 may 202365,5366,2665,5366,1966,191266
25 may 202366,8966,8964,8065,4765,472660
24 may 202366,2167,0466,2167,0467,043005
23 may 202365,3666,1365,2066,0066,003301
22 may 202364,7065,6564,7065,3865,381473
19 may 202366,2166,7465,2765,2765,272333
18 may 202366,4666,6665,9866,2566,252376
17 may 202364,7066,7164,7066,5466,542314
16 may 202365,2065,3364,7465,0265,021826
15 may 202364,6965,2864,6865,0965,092207
12 may 202364,8065,4964,3364,3564,353230
11 may 202366,4466,6264,9764,9764,971745
10 may 202366,5566,5565,8566,2666,262396
09 may 202365,6966,7365,5566,7366,731323
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...