CLM25.NYM - Crude Oil Jun 25

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 202364,5065,4064,3864,4164,413596
08 jun 202365,6366,0063,7064,7764,773596
07 jun 202364,8965,8764,8465,6865,682447
06 jun 202365,2165,3564,1265,1265,122004
05 jun 202367,0467,0465,1465,3965,394234
02 jun 202364,7665,8264,7665,5865,581527
01 jun 202363,0365,0063,0364,5964,594238
31 may 202364,1864,5062,9263,3563,354865
30 may 202366,0066,3564,1664,3164,313342
29 may 2023------
26 may 202365,5366,2665,5366,1966,191266
25 may 202366,8966,8964,8065,4765,472660
24 may 202366,2167,0466,2167,0467,043005
23 may 202365,3666,1365,2066,0066,003301
22 may 202364,7065,6564,7065,3865,381473
19 may 202366,2166,7465,2765,2765,272333
18 may 202366,4666,6665,9866,2566,252376
17 may 202364,7066,7164,7066,5466,542314
16 may 202365,2065,3364,7465,0265,021826
15 may 202364,6965,2864,6865,0965,092207
12 may 202364,8065,4964,3364,3564,353230
11 may 202366,4466,6264,9764,9764,971745
10 may 202366,5566,5565,8566,2666,262396
09 may 202365,6966,7365,5566,7366,731323
08 may 202364,9066,0564,8966,0566,051441
05 may 202363,5364,9063,5364,8364,832162
04 may 202363,1764,2463,0363,1363,133389
03 may 202365,5165,5163,6763,8963,892786
02 may 202367,5467,8965,3365,5665,562117
01 may 202367,7867,7867,4867,6167,61566
28 abr 202366,6068,4966,6068,4968,491177
27 abr 202367,3967,3966,8967,0067,002322
26 abr 202368,3368,6066,8667,1467,141061
25 abr 202369,3469,3468,1368,1668,161191
24 abr 202368,7469,7668,7469,7669,76650
21 abr 202368,0069,4067,8569,2269,22999
20 abr 202368,9468,9467,9968,0668,06902
19 abr 202369,3169,5468,8769,1469,14646
18 abr 202369,9970,3269,8770,0870,08888
17 abr 202370,3070,3069,6569,8269,821125
14 abr 202370,2570,4470,0570,3570,351586
13 abr 202370,2870,5370,0370,1170,111332
12 abr 202369,1570,2669,0170,2370,231997
11 abr 202368,7869,4068,2069,2369,232325
10 abr 202368,4768,5568,3768,3768,37764
06 abr 202369,0069,0068,4568,6268,62-
05 abr 202368,8368,8968,1668,7868,781256
04 abr 202368,5668,9668,4668,7068,702201
03 abr 202369,5469,5468,1068,6468,644564
31 mar 202367,4467,6066,9367,5167,511984
30 mar 202366,9067,0366,5867,0367,031344
29 mar 202366,9967,3466,4366,6066,601745
28 mar 202366,1767,2666,1766,7766,77911
27 mar 202365,1466,5865,1466,5866,581812
24 mar 202364,8564,8563,3964,6664,661443
23 mar 202364,9565,4464,5764,8464,841154
22 mar 202365,0365,0964,8265,0465,042946
21 mar 202363,6564,8063,6564,6864,681658
20 mar 202362,9064,1462,9064,1464,143209
17 mar 202364,5564,8063,3463,6563,653864
16 mar 202363,9164,1662,5164,0964,091529
15 mar 202365,8465,8462,5163,4063,406062
14 mar 202366,7566,7565,4065,5065,501382
13 mar 202366,6367,3166,6267,0267,021072
10 mar 202367,1967,9667,1867,9167,91703
09 mar 202368,3068,7567,2467,5467,54770
08 mar 202368,1468,1467,9968,0668,06324
07 mar 202369,6669,6668,3968,5068,50830
06 mar 202369,6970,2969,6970,2770,27967
03 mar 202368,9169,9368,9169,9369,931590
02 mar 202368,8568,8568,6068,8568,85329
01 mar 202368,1568,3468,1568,3468,34503
28 feb 202368,4168,4167,8967,8967,89516
27 feb 202367,9767,9767,7967,8067,80317
24 feb 202368,9168,9167,9168,6168,61337
23 feb 202368,5868,6168,5868,6168,61542
22 feb 202368,6868,9467,7668,1168,111295
21 feb 202369,5169,5168,6868,9468,94596
17 feb 202369,2069,2168,8368,8368,83823
16 feb 202370,3070,3070,1070,1070,10169
15 feb 202369,5170,0869,2570,0870,08341
14 feb 202370,0970,0969,1970,0170,01610
13 feb 202369,7170,2169,7170,2170,21312
10 feb 202369,5469,8069,5469,5469,54623
09 feb 202368,5768,7468,3468,7468,74541
08 feb 202368,5869,0868,5869,0869,08541
07 feb 202368,7568,8468,3468,3668,36762
06 feb 202366,6167,3066,5067,3067,30480
03 feb 202368,1468,8566,5666,6266,62683
02 feb 202368,5068,7867,9068,2468,24792
01 feb 202369,9869,9868,1568,3268,321067
31 ene 202369,6769,7069,6769,6769,67614
30 ene 202368,4968,6768,4968,6768,67848
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...