Mercados españoles cerrados

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,65-0,57 (-0,76%)
A partir del 10:49AM EDT. Mercado abierto.
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202275,1875,1874,6574,6574,6510
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
16 may 202274,0774,0774,0774,0774,07-
13 may 202273,9873,9973,9873,9973,9964
12 may 202273,9573,9573,9573,9573,9592
11 may 202274,3374,3374,3374,3374,3324
10 may 202271,1471,1471,1471,1471,1457
09 may 202271,3171,3171,3171,3171,3127
06 may 202273,6173,6173,6173,6173,6121
05 may 202273,5773,5773,5773,5773,5732
04 may 202273,2573,2573,2573,2573,2532
03 may 202271,4771,4771,4771,4771,47-
02 may 202271,3471,3471,3471,3471,348
29 abr 202272,3072,3071,0571,0571,055
28 abr 202271,7171,7171,7171,7171,71269
27 abr 202271,6371,6371,6371,6371,6344
26 abr 202272,0972,0972,0972,0972,0985
25 abr 202271,9871,9871,9871,9871,9854
22 abr 202272,8172,8172,8172,8172,8110
21 abr 202274,6374,6374,6374,6374,6350
20 abr 202273,3973,3973,3973,3973,3922
19 abr 202273,3773,3773,3773,3773,3749
18 abr 202275,3375,3375,3375,3375,339
14 abr 202275,8676,0075,8675,8675,86109
13 abr 202276,5076,5676,5076,5676,56292
12 abr 202276,0476,0476,0476,0476,04108
11 abr 202276,0076,0075,5075,5075,5016
08 abr 202276,1676,3376,1676,3376,3334
07 abr 202276,2476,2476,2476,2476,2411
06 abr 202275,1575,1575,1575,1575,1548
05 abr 202277,5077,5076,3476,3476,34188
04 abr 202277,3177,3177,3177,3177,3160
01 abr 202276,5976,5976,5976,5976,5996
31 mar 202274,5075,0073,3673,3673,361139
30 mar 202273,1073,1073,1073,1073,105
29 mar 202272,4372,4372,4372,4372,4341
28 mar 202272,5672,5672,5672,5672,5610
25 mar 202273,8773,8773,8773,8773,8710
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...