Mercados españoles cerrados en 2 hrs 57 min
IBEX 35
7.389,40 +22,60 (+0,31%) Euro Stoxx 50
3.307,63 -10,57 (-0,32%) Dólar/Euro
0,9769 -0,0032 (-0,32%) Petróleo Brent
87,97 +0,01 (+0,01%) Oro
1.676,50 +4,50 (+0,27%) BTC-EUR
19.693,07 -79,41 (-0,40%)
Crude Oil Jun 25 (CLM25.NYM)
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2022 | 64,75 | 64,99 | 64,75 | 64,99 | 64,99 | 22 |
| 30 sept 2022 | 64,80 | 64,80 | 63,68 | 63,68 | 63,68 | 235 |
| 29 sept 2022 | 65,09 | 65,30 | 64,80 | 64,80 | 64,80 | 235 |
| 28 sept 2022 | 63,65 | 65,94 | 63,65 | 65,60 | 65,60 | 646 |
| 27 sept 2022 | 64,25 | 64,25 | 64,02 | 64,02 | 64,02 | 177 |
| 26 sept 2022 | 64,12 | 64,12 | 63,44 | 63,44 | 63,44 | 64 |
| 23 sept 2022 | 66,26 | 66,26 | 64,17 | 64,23 | 64,23 | 463 |
| 22 sept 2022 | 66,20 | 66,40 | 66,20 | 66,38 | 66,38 | 587 |
| 21 sept 2022 | 66,06 | 66,24 | 65,92 | 65,92 | 65,92 | 371 |
| 20 sept 2022 | 67,59 | 67,59 | 66,38 | 66,38 | 66,38 | 345 |
| 19 sept 2022 | 67,00 | 68,17 | 67,00 | 68,17 | 68,17 | 55 |
| 16 sept 2022 | 68,26 | 68,26 | 68,26 | 68,26 | 68,26 | 5 |
| 15 sept 2022 | 68,82 | 68,82 | 68,44 | 68,44 | 68,44 | 125 |
| 14 sept 2022 | 70,72 | 71,50 | 70,72 | 70,74 | 70,74 | 113 |
| 13 sept 2022 | 69,18 | 70,67 | 69,18 | 70,63 | 70,63 | 76 |
| 12 sept 2022 | 69,95 | 70,69 | 69,79 | 70,69 | 70,69 | 93 |
| 09 sept 2022 | 69,65 | 69,65 | 69,65 | 69,65 | 69,65 | 233 |
| 08 sept 2022 | 67,27 | 67,36 | 67,27 | 67,36 | 67,36 | 13 |
| 07 sept 2022 | 68,94 | 68,94 | 67,27 | 67,27 | 67,27 | 112 |
| 06 sept 2022 | 69,24 | 69,68 | 69,01 | 69,58 | 69,58 | 118 |
| 05 sept 2022 | - | - | - | - | - | - |
| 02 sept 2022 | 69,54 | 69,54 | 69,54 | 69,54 | 69,54 | 70 |
| 01 sept 2022 | 70,01 | 70,01 | 69,52 | 69,52 | 69,52 | 158 |
| 31 ago 2022 | 71,10 | 71,10 | 71,10 | 71,10 | 71,10 | 31 |
| 30 ago 2022 | 71,65 | 71,77 | 71,24 | 71,24 | 71,24 | 174 |
| 29 ago 2022 | 73,32 | 73,44 | 72,93 | 72,93 | 72,93 | 551 |
| 26 ago 2022 | 72,12 | 72,22 | 72,12 | 72,22 | 72,22 | 218 |
| 25 ago 2022 | 73,06 | 73,06 | 72,25 | 72,25 | 72,25 | 557 |
| 24 ago 2022 | 72,85 | 72,96 | 72,81 | 72,96 | 72,96 | 453 |
| 23 ago 2022 | 72,75 | 73,31 | 72,75 | 73,31 | 73,31 | 1135 |
| 22 ago 2022 | 72,84 | 72,84 | 71,58 | 72,76 | 72,76 | 444 |
| 19 ago 2022 | 72,49 | 73,01 | 72,20 | 72,71 | 72,71 | 1241 |
| 18 ago 2022 | 74,40 | 74,40 | 73,13 | 73,13 | 73,13 | 812 |
| 17 ago 2022 | 73,60 | 73,60 | 73,60 | 73,60 | 73,60 | 429 |
| 16 ago 2022 | 73,38 | 73,38 | 73,38 | 73,38 | 73,38 | 62 |
| 15 ago 2022 | 74,35 | 74,35 | 74,32 | 74,32 | 74,32 | 247 |
| 12 ago 2022 | 75,18 | 75,18 | 74,65 | 74,96 | 74,96 | 10 |
| 11 ago 2022 | 75,07 | 75,65 | 74,87 | 75,22 | 75,22 | 46 |
| 10 ago 2022 | 73,12 | 74,99 | 73,12 | 74,93 | 74,93 | 185 |
| 09 ago 2022 | 73,93 | 75,20 | 73,33 | 73,58 | 73,58 | 710 |
| 08 ago 2022 | 73,72 | 73,93 | 73,42 | 73,93 | 73,93 | 263 |
| 05 ago 2022 | 72,35 | 72,35 | 72,18 | 72,21 | 72,21 | 58 |
| 04 ago 2022 | 74,45 | 74,67 | 72,02 | 72,33 | 72,33 | 424 |
| 03 ago 2022 | 75,45 | 76,20 | 74,11 | 74,44 | 74,44 | 190 |
| 02 ago 2022 | 73,61 | 75,11 | 73,61 | 75,11 | 75,11 | 107 |
| 01 ago 2022 | 73,60 | 73,60 | 73,60 | 73,60 | 73,60 | 71 |
| 29 jul 2022 | 75,00 | 75,14 | 74,89 | 75,07 | 75,07 | 101 |
| 28 jul 2022 | 74,60 | 74,60 | 74,03 | 74,03 | 74,03 | 99 |
| 27 jul 2022 | 74,40 | 75,29 | 74,40 | 75,17 | 75,17 | 150 |
| 26 jul 2022 | 73,70 | 73,71 | 73,51 | 73,51 | 73,51 | 51 |
| 25 jul 2022 | 73,31 | 73,47 | 73,30 | 73,47 | 73,47 | 37 |
| 22 jul 2022 | 72,33 | 72,33 | 72,33 | 72,33 | 72,33 | 23 |
| 21 jul 2022 | 72,75 | 72,75 | 72,75 | 72,75 | 72,75 | 25 |
| 20 jul 2022 | 73,92 | 73,92 | 73,83 | 73,88 | 73,88 | 125 |
| 19 jul 2022 | 74,24 | 74,24 | 74,24 | 74,24 | 74,24 | 760 |
| 18 jul 2022 | 74,03 | 74,03 | 74,03 | 74,03 | 74,03 | 57 |
| 15 jul 2022 | 71,53 | 71,53 | 71,53 | 71,53 | 71,53 | 73 |
| 14 jul 2022 | 71,39 | 71,39 | 70,63 | 70,63 | 70,63 | 32 |
| 13 jul 2022 | 71,26 | 72,05 | 71,26 | 72,05 | 72,05 | 733 |
| 12 jul 2022 | 71,20 | 71,20 | 71,20 | 71,20 | 71,20 | 126 |
| 11 jul 2022 | 72,55 | 74,05 | 72,45 | 74,05 | 74,05 | 134 |
| 08 jul 2022 | 72,45 | 72,45 | 72,45 | 72,45 | 72,45 | 53 |
| 07 jul 2022 | 71,64 | 71,64 | 71,64 | 71,64 | 71,64 | 97 |
| 06 jul 2022 | 69,11 | 70,14 | 69,11 | 70,14 | 70,14 | 190 |
| 05 jul 2022 | 72,53 | 72,53 | 69,96 | 69,96 | 69,96 | 435 |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 73,98 | 73,98 | 73,98 | 73,98 | 73,98 | 32 |
| 30 jun 2022 | 74,07 | 74,07 | 74,07 | 74,07 | 74,07 | 34 |
| 29 jun 2022 | 76,71 | 76,71 | 76,71 | 76,71 | 76,71 | 91 |
| 28 jun 2022 | 77,49 | 77,49 | 77,49 | 77,49 | 77,49 | 58 |
| 27 jun 2022 | 75,04 | 75,62 | 75,04 | 75,62 | 75,62 | 147 |
| 24 jun 2022 | 74,89 | 74,89 | 74,46 | 74,46 | 74,46 | 74 |
| 23 jun 2022 | 72,49 | 72,49 | 72,49 | 72,49 | 72,49 | 296 |
| 22 jun 2022 | 73,79 | 75,50 | 73,79 | 75,14 | 75,14 | 317 |
| 21 jun 2022 | 76,46 | 76,46 | 76,01 | 76,46 | 76,46 | 266 |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 78,86 | 78,86 | 76,66 | 76,66 | 76,66 | 907 |
| 16 jun 2022 | 77,88 | 79,01 | 77,88 | 79,01 | 79,01 | 215 |
| 15 jun 2022 | 77,62 | 77,69 | 77,60 | 77,69 | 77,69 | 607 |
| 14 jun 2022 | 79,14 | 79,22 | 78,07 | 78,07 | 78,07 | 942 |
| 13 jun 2022 | 78,01 | 79,14 | 77,96 | 78,94 | 78,94 | 804 |
| 10 jun 2022 | 78,44 | 78,89 | 77,70 | 78,30 | 78,30 | 334 |
| 09 jun 2022 | 78,30 | 78,87 | 78,00 | 78,82 | 78,82 | 163 |
| 08 jun 2022 | 77,69 | 78,25 | 77,45 | 77,97 | 77,97 | 154 |
| 07 jun 2022 | 77,13 | 77,45 | 77,13 | 77,13 | 77,13 | 397 |
| 06 jun 2022 | 75,55 | 75,55 | 75,33 | 75,33 | 75,33 | 22 |
| 03 jun 2022 | 75,68 | 75,68 | 75,68 | 75,68 | 75,68 | 131 |
| 02 jun 2022 | 75,89 | 75,89 | 75,89 | 75,89 | 75,89 | 40 |
| 01 jun 2022 | 75,18 | 75,18 | 75,18 | 75,18 | 75,18 | 63 |
| 31 may 2022 | 75,55 | 75,55 | 75,01 | 75,01 | 75,01 | 62 |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 75,62 | 75,62 | 75,62 | 75,62 | 75,62 | 3 |
| 26 may 2022 | 75,67 | 75,87 | 75,67 | 75,67 | 75,67 | 386 |
| 25 may 2022 | 75,61 | 75,69 | 75,49 | 75,49 | 75,49 | 34 |
| 24 may 2022 | 74,92 | 75,55 | 74,92 | 75,15 | 75,15 | 59 |
| 23 may 2022 | 74,24 | 74,88 | 74,24 | 74,84 | 74,84 | 190 |
| 20 may 2022 | 73,78 | 73,78 | 73,78 | 73,78 | 73,78 | 35 |
| 19 may 2022 | 74,28 | 74,28 | 74,28 | 74,28 | 74,28 | 2205 |
| 18 may 2022 | 73,59 | 73,59 | 73,59 | 73,59 | 73,59 | - |
| 17 may 2022 | 74,61 | 74,61 | 74,61 | 74,61 | 74,61 | 24 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
