Mercados españoles cerrados

Crude Oil Jun 28 (CLM28.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,76-0,47 (-0,72%)
A partir del 12:23PM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202465,2365,2365,2365,2365,23-
22 may 202465,3965,3965,3965,3965,39-
21 may 202466,1266,1266,1266,1266,12-
20 may 202466,1466,1466,1466,1466,14-
17 may 202465,8065,8065,8065,8065,80-
16 may 202465,4765,4765,4765,4765,47-
15 may 202465,1865,1865,1865,1865,18-
14 may 202465,0665,0665,0665,0665,06-
13 may 202464,9164,9164,9164,9164,91-
10 may 202464,7664,7864,7664,7864,782
09 may 202465,0965,0965,0965,0965,09-
08 may 202465,0065,0064,9264,9264,922
07 may 202465,3265,3265,3265,3265,3210
06 may 202465,5965,5965,5965,5965,59-
03 may 202465,3665,3665,3665,3665,36-
02 may 202465,0965,0965,0965,0965,09-
01 may 202464,6564,6564,6564,6564,65-
30 abr 202465,9365,9365,9365,9365,93-
29 abr 202466,1766,1766,1766,1766,17-
26 abr 202466,5166,5166,5166,5166,51-
25 abr 202466,3066,3066,3066,3066,30-
24 abr 202466,1766,1766,1766,1766,17-
23 abr 202465,7765,7765,7765,7765,77-
22 abr 202465,3665,5765,3665,5765,572
19 abr 202465,6265,6265,6265,6265,62-
18 abr 202465,7565,7565,7565,7565,75-
17 abr 202465,8665,8665,8665,8665,86-
16 abr 202466,6066,6066,6066,6066,60-
15 abr 202466,2566,2566,2566,2566,25-
12 abr 202465,9765,9765,9765,9765,97-
11 abr 202465,6165,6165,6165,6165,61-
10 abr 202465,4665,4665,4665,4665,46-
09 abr 202465,2565,2565,2565,2565,25-
08 abr 202465,6165,6165,6165,6165,61-
05 abr 202465,6165,6165,6165,6165,61-
04 abr 202465,7665,7665,7665,7665,76-
03 abr 202465,7465,7465,7465,7465,74-
02 abr 202465,4965,4965,4965,4965,49-
01 abr 202465,5265,5265,5265,5265,52-
28 mar 202465,5765,5765,5765,5765,57-
27 mar 202465,3365,3365,3365,3365,33-
26 mar 202465,3565,3565,3565,3565,35-
25 mar 202465,3365,3365,3365,3365,33-
22 mar 202464,9264,9264,9264,9264,92-
21 mar 202465,1665,1665,1665,1665,16-
20 mar 202465,2465,2465,2465,2465,24-
19 mar 202465,5365,5365,5365,5365,53-
18 mar 202465,4165,4165,4165,4165,41-
15 mar 202465,3965,3965,3965,3965,39-
14 mar 202465,1165,1165,1165,1165,11-
13 mar 202464,9664,9664,9664,9664,96-
12 mar 202464,4964,4964,4964,4964,49-
11 mar 202464,5864,5864,5864,5864,58-
08 mar 202464,1164,1164,1164,1164,11-
07 mar 202464,4664,4664,4664,4664,46-
06 mar 202464,2064,2064,2064,2064,20-
05 mar 202464,3164,3164,3164,3164,31-
04 mar 202464,9364,9364,9364,9364,93-
01 mar 202464,1064,1064,1064,1064,10-
29 feb 202464,2364,2364,2364,2364,23-
28 feb 202464,3664,3664,3664,3664,36-
27 feb 202464,4364,4364,4364,4364,43-
26 feb 202464,2364,2364,2364,2364,23-
23 feb 202464,1764,1764,1764,1764,17-
22 feb 202464,3964,3964,3964,3964,39-
21 feb 202464,1764,1764,1764,1764,17-
20 feb 202464,1064,1064,1064,1064,102
16 feb 202464,9464,9464,9464,9464,94-
15 feb 202464,7964,7964,7964,7964,79-
14 feb 202464,6764,6764,6764,6764,67-
13 feb 202465,1965,1965,1965,1965,1910
12 feb 202464,8264,8264,8264,8264,823
09 feb 202464,5464,5464,5464,5464,54-
08 feb 202464,1664,1664,1664,1664,16-
07 feb 202463,5463,5463,5463,5463,54-
06 feb 202463,2763,2763,2763,2763,27-
05 feb 202463,4463,4463,4463,4463,449
02 feb 202462,9962,9962,9962,9962,99-
01 feb 202463,5163,5163,5163,5163,51-
31 ene 202464,5664,5664,5664,5664,56-
30 ene 202465,1065,1065,1065,1065,10-
29 ene 202464,4664,4664,4664,4664,46-
26 ene 202464,9864,9864,9864,9864,98-
25 ene 202464,4864,4864,4864,4864,48-
24 ene 202464,0664,0664,0664,0664,06-
23 ene 202463,7863,7863,7863,7863,78-
22 ene 202463,8163,8163,8163,8163,81-
19 ene 202463,0063,0063,0063,0063,00-
18 ene 202463,4863,4863,4863,4863,48-
17 ene 202463,1363,1363,1363,1363,13-
16 ene 202463,1963,1963,1963,1963,19-
12 ene 202463,6063,6063,6063,6063,60-
11 ene 202462,8462,8462,8462,8462,84-
10 ene 202462,5362,5362,5362,5362,53-
09 ene 202462,5262,5262,5262,5262,52-
08 ene 202462,4362,4362,4362,4362,43-
05 ene 202462,9662,9662,9662,9662,96-
04 ene 202462,6962,6962,6962,6962,69-
03 ene 202462,9262,9262,9262,9262,92-
02 ene 202462,1662,1662,1662,1662,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...