Mercados españoles cerrados en 6 hrs 56 min

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,67+0,43 (+0,62%)
A partir del 09:04AM EST. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 202269,2469,2469,2469,2469,24282
24 nov 2022------
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
11 sept 202269,9570,6969,7970,6970,6993
08 sept 202269,6569,6569,6569,6569,65233
07 sept 202267,2767,3667,2767,3667,3613
06 sept 202268,9468,9467,2767,2767,27112
05 sept 202269,2469,6869,0169,5869,58118
04 sept 2022------
01 sept 202269,5469,5469,5469,5469,5470
31 ago 202270,0170,0169,5269,5269,52158
30 ago 202271,1071,1071,1071,1071,1031
29 ago 202271,6571,7771,2471,2471,24174
28 ago 202273,3273,4472,9372,9372,93551
25 ago 202272,1272,2272,1272,2272,22218
24 ago 202273,0673,0672,2572,2572,25557
23 ago 202272,8572,9672,8172,9672,96453
22 ago 202272,7573,3172,7573,3173,311135
21 ago 202272,8472,8471,5872,7672,76444
18 ago 202272,4973,0172,2072,7172,711241
17 ago 202274,4074,4073,1373,1373,13812
16 ago 202273,6073,6073,6073,6073,60429
15 ago 202273,3873,3873,3873,3873,3862
14 ago 202274,3574,3574,3274,3274,32247
11 ago 202275,1875,1874,6574,9674,9610
10 ago 202275,0775,6574,8775,2275,2246
09 ago 202273,1274,9973,1274,9374,93185
08 ago 202273,9375,2073,3373,5873,58710
07 ago 202273,7273,9373,4273,9373,93263
04 ago 202272,3572,3572,1872,2172,2158
03 ago 202274,4574,6772,0272,3372,33424
02 ago 202275,4576,2074,1174,4474,44190
01 ago 202273,6175,1173,6175,1175,11107
31 jul 202273,6073,6073,6073,6073,6071
28 jul 202275,0075,1474,8975,0775,07101
27 jul 202274,6074,6074,0374,0374,0399
26 jul 202274,4075,2974,4075,1775,17150
25 jul 202273,7073,7173,5173,5173,5151
24 jul 202273,3173,4773,3073,4773,4737
21 jul 202272,3372,3372,3372,3372,3323
20 jul 202272,7572,7572,7572,7572,7525
19 jul 202273,9273,9273,8373,8873,88125
18 jul 202274,2474,2474,2474,2474,24760
17 jul 202274,0374,0374,0374,0374,0357
14 jul 202271,5371,5371,5371,5371,5373
13 jul 202271,3971,3970,6370,6370,6332
12 jul 202271,2672,0571,2672,0572,05733
11 jul 202271,2071,2071,2071,2071,20126
10 jul 202272,5574,0572,4574,0574,05134
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...