Mercados españoles cerrados en 1 hr 45 mins

Crude Oil Jun 25 (CLM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,13-0,01 (-0,01%)
A partir del 09:32AM EST. Mercado abierto.
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 202370,7670,7669,6770,1370,131481
01 dic 202371,1471,9570,0970,1470,1410.591
30 nov 202372,3773,6270,5371,1471,1410.591
29 nov 202371,6672,7771,5972,7572,757052
28 nov 202371,2072,2070,8771,7771,776760
27 nov 202371,4071,8770,4970,9370,934117
24 nov 202371,4672,4071,0471,3071,303014
23 nov 202371,4671,6271,0471,5571,558367
22 nov 202372,7372,7369,9572,1572,158367
21 nov 202372,5272,7672,3072,7472,745900
20 nov 202372,0073,2271,9072,8172,818017
17 nov 202369,5571,7369,5571,6271,625723
16 nov 202371,7071,9769,3169,5469,547973
15 nov 202372,6472,7471,8571,9971,995612
14 nov 202372,6873,4172,2172,3672,364994
13 nov 202371,5572,7771,1472,6872,685276
10 nov 202371,2172,1671,1171,8971,894258
09 nov 202370,3171,5670,3170,8970,896443
08 nov 202371,4671,8070,2370,3970,397033
07 nov 202374,0574,0571,5071,6671,666930
06 nov 202373,8674,9273,8174,3574,355867
02 nov 202374,7774,9873,1773,5773,575250
01 nov 202373,5874,6673,5874,6674,666990
31 oct 202373,7974,8473,2573,3273,325662
30 oct 202374,3874,8173,5073,6173,614177
29 oct 202375,0375,2073,7274,0674,067581
26 oct 202375,2175,8074,5875,6475,644198
25 oct 202375,2175,5374,1074,6074,605593
24 oct 202374,1775,7173,8375,6175,613719
23 oct 202375,1775,3673,8874,4274,425589
22 oct 202375,3076,0474,8974,8974,893900
19 oct 202376,2776,7775,5675,6975,694413
18 oct 202375,8776,6075,1976,1176,114452
17 oct 202375,8776,7975,8776,2176,213523
16 oct 202375,0475,8574,8975,4175,414238
15 oct 202375,3475,7374,8775,1775,172494
12 oct 202373,3875,5373,3875,4775,477770
11 oct 202373,3873,9372,9573,1873,185304
10 oct 202373,4773,7172,4073,2373,238447
09 oct 202372,7373,3472,3473,3273,325757
08 oct 202371,9172,9471,7972,7072,705917
05 oct 202370,9171,3170,4470,9270,924880
04 oct 202372,0372,2270,6070,7270,727521
03 oct 202375,1075,1071,6871,7471,744888
02 oct 202374,8175,3674,6975,1675,163744
01 oct 202375,6076,2075,0075,1475,144755
28 sept 202375,9376,5775,3375,3875,383110
27 sept 202376,3576,5275,6775,7675,766536
26 sept 202376,2076,5775,9776,3276,326816
25 sept 202375,4076,0074,9375,8175,815943
24 sept 202375,4675,7075,1975,5475,544147
21 sept 202376,2976,5975,3375,3775,374996
20 sept 202375,9576,7075,6176,2776,276804
19 sept 202376,2576,4975,8076,1476,144403
18 sept 202376,2076,9276,0676,3376,334928
17 sept 202376,4676,7376,2176,3576,357860
14 sept 202376,4876,5875,9576,1576,155727
13 sept 202376,0076,5676,0076,4976,495615
12 sept 202375,9876,1975,6475,7975,795280
11 sept 202375,5876,2975,5875,9975,997105
10 sept 202375,2175,9075,2175,5875,583226
07 sept 202375,1775,6575,1775,4575,459142
06 sept 202375,2575,5375,1075,3575,354919
05 sept 202375,2075,5674,9575,3075,3011.471
04 sept 202374,9976,1274,7775,2675,2611.371
31 ago 202373,7774,7773,7474,6074,605362
30 ago 202372,9373,7272,9373,6973,695228
29 ago 202372,9873,3772,7773,0173,014374
28 ago 202372,2672,9971,8572,9672,965112
27 ago 202372,6573,0672,0772,3372,334173
24 ago 202372,0472,7071,3872,5272,524505
23 ago 202372,1072,3371,5271,9671,966337
22 ago 202372,9372,9371,4072,4172,412479
21 ago 202373,1773,4372,7872,9072,903552
20 ago 202373,5173,5773,0973,0973,091881
17 ago 202372,5573,0872,0473,0873,082681
16 ago 202372,1272,9472,1272,5772,572665
15 ago 202372,4072,8971,8372,2472,243215
14 ago 202373,0873,0972,0872,4072,402174
13 ago 202372,8573,3772,7873,1573,152532
10 ago 202373,5573,7573,3073,3973,393787
09 ago 202373,8574,1173,3073,4773,471614
08 ago 202373,4774,1573,4774,1574,154663
07 ago 202373,0073,6271,9273,6073,601708
06 ago 202373,0073,3672,5473,0073,002338
03 ago 202372,2573,2372,2573,1073,101495
02 ago 202370,9272,4270,8272,2972,294117
01 ago 202372,5372,5570,8871,0571,053446
31 jul 202372,3472,5371,9972,2772,275665
30 jul 202371,9572,6471,8972,5372,533146
27 jul 202371,4672,0071,4471,9771,973790
26 jul 202370,9071,5670,9071,4971,493851
25 jul 202370,7671,2570,5770,8270,821316
24 jul 202370,7871,1670,5471,0771,073384
23 jul 202369,4570,9969,4270,7970,793830
20 jul 202369,1769,8969,1769,8169,812967
19 jul 202369,3369,5868,6869,1969,191816
18 jul 202368,6669,5168,6669,1269,121958
17 jul 202367,9468,9767,8468,8868,881898
16 jul 202367,9868,5867,5267,8567,852153
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...