Mercados españoles abiertos en 3 hrs 55 min

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,70+0,03 (+0,04%)
A partir del 03:22PM 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 202369,6869,7069,6869,7069,701
30 ene 202368,4968,6768,4968,6768,67119
27 ene 202369,2569,2569,2569,2569,25119
26 ene 202370,0470,5269,9870,0170,01421
25 ene 202370,3470,5970,0170,0370,03580
24 ene 202371,0571,0570,3970,3970,39668
23 ene 202371,4271,4271,4271,4271,42466
20 ene 202370,2770,7370,2770,7370,731002
19 ene 202369,2970,2869,2970,2870,28758
18 ene 202370,2170,3269,5169,6069,60869
17 ene 202370,5871,4169,7169,7169,711545
16 ene 202370,5870,5870,5570,5570,55802
13 ene 202370,9370,9370,9370,9370,93802
12 ene 202370,0270,6570,0270,3870,38850
11 ene 202369,0170,2168,9770,2170,21890
10 ene 202369,3069,3068,6769,0069,001515
09 ene 202369,3169,3169,0869,0869,08262
06 ene 202368,3668,6968,1268,1268,12299
05 ene 202367,6867,9467,6867,9467,94409
04 ene 202367,4467,6967,4467,6967,69866
03 ene 202370,3070,3068,7468,7468,74570
02 ene 2023------
30 dic 202269,0770,3969,0770,2970,29131
29 dic 202269,4369,4369,0869,0869,0881
28 dic 202269,5369,9069,4169,9069,90248
27 dic 202269,5769,5769,5769,5769,57312
26 dic 2022------
23 dic 202269,5069,5069,5069,5069,50261
22 dic 202268,9768,9767,9167,9467,94462
21 dic 202269,0569,0868,5668,5668,56692
20 dic 202268,3968,3968,3468,3468,34346
19 dic 202267,8467,8467,7567,7767,77987
16 dic 202266,9767,8466,9767,3767,37337
15 dic 202268,3568,3567,8367,8367,831201
14 dic 202269,0869,1169,0769,1169,111163
13 dic 202268,7868,7868,7868,7868,78552
12 dic 202268,2468,7668,2468,7668,76413
09 dic 202267,9468,5667,7467,7467,74782
08 dic 202267,2767,5367,2767,2767,27456
07 dic 202268,6569,3267,7467,7467,74350
06 dic 202271,1671,1669,0369,0369,03730
05 dic 202272,3272,9370,7070,7070,70475
02 dic 202271,7571,9371,7071,9371,93997
01 dic 202271,6971,6971,5071,5071,50384
30 nov 202270,7571,4970,7571,4971,49979
29 nov 202270,8270,9170,0970,2070,20709
28 nov 202269,7769,7769,3969,7769,77305
25 nov 202269,2469,2469,2469,2469,24312
23 nov 202269,6769,7569,6769,7569,75282
22 nov 202270,6170,6370,1870,1870,18617
21 nov 202268,2570,2268,2570,2270,22424
18 nov 202269,3669,3669,3669,3669,36349
17 nov 202269,6169,8468,9569,8469,84770
16 nov 202270,3870,3870,2970,2970,29287
15 nov 202270,7071,7370,7071,7371,73263
14 nov 202270,0470,4370,0470,4370,43668
11 nov 202271,0771,0770,7370,9470,94208
10 nov 202269,8870,0169,4869,5869,58187
09 nov 202270,4070,4069,6469,6469,64290
08 nov 202272,0872,1271,0671,0671,06406
07 nov 202271,6572,4371,6572,1272,12145
03 nov 202272,6472,8872,1772,1772,17564
02 nov 202270,8370,8370,7970,7970,7932
01 nov 202270,8471,4770,8471,4771,4789
31 oct 202270,5870,5870,2170,3170,31109
30 oct 202269,9369,9669,9369,9369,93131
27 oct 202269,6369,6369,6369,6369,6324
26 oct 202270,4670,4670,2170,4670,46288
25 oct 202269,2670,0169,2570,0170,01774
24 oct 202268,5069,2568,5069,2569,2520
23 oct 202268,2868,2868,2868,2868,2813
20 oct 202268,3468,5268,3068,5268,52497
19 oct 202269,7169,7868,8668,8668,86594
18 oct 202268,9769,1568,7069,1569,151060
17 oct 202267,8067,8067,8067,8067,8067
16 oct 202267,5167,5167,2667,2667,2688
13 oct 202266,6066,6666,6066,6666,66465
12 oct 202267,9367,9367,9367,9367,93804
11 oct 202267,4067,4067,1467,2667,26157
10 oct 202268,3868,4267,5068,4268,42145
09 oct 202269,2969,2969,2969,2969,2950
06 oct 202269,9870,1069,9869,9869,98844
05 oct 202268,8569,0568,8568,8568,85384
04 oct 202268,0368,0368,0168,0168,01171
03 oct 202266,0966,6766,0966,5966,591645
02 oct 202264,7565,2764,7565,2565,25247
29 sept 202264,8064,8063,6863,6863,6835
28 sept 202265,0965,3064,8064,8064,80235
27 sept 202263,6565,9463,6565,6065,60646
26 sept 202264,2564,2564,0264,0264,02177
25 sept 202264,1264,1263,4463,4463,4464
22 sept 202266,2666,2664,1764,2364,23463
21 sept 202266,2066,4066,2066,3866,38587
20 sept 202266,0666,2465,9265,9265,92371
19 sept 202267,5967,5966,3866,3866,38345
18 sept 202267,0068,1767,0068,1768,1755
15 sept 202268,2668,2668,2668,2668,265
14 sept 202268,8268,8268,4468,4468,44125
13 sept 202270,7271,5070,7270,7470,74113
12 sept 202269,1870,6769,1870,6370,6376
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...