Mercados españoles cerrados

Crude Oil Jun 30 (CLM30.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,10-0,24 (-0,40%)
A partir del 11:41AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202463,4263,4263,4263,4263,42-
17 abr 202463,6163,6163,6163,6163,61-
16 abr 202464,2664,2664,2664,2664,26-
15 abr 202464,0364,0364,0364,0364,03-
12 abr 202463,9663,9663,9663,9663,96-
11 abr 202463,6563,6563,6563,6563,65-
10 abr 202463,5063,5063,5063,5063,50-
09 abr 202463,3163,3163,3163,3163,31-
08 abr 202463,6463,6463,6463,6463,64-
05 abr 202463,6063,6063,6063,6063,60-
04 abr 202463,8163,8163,8163,8163,81-
03 abr 202463,9263,9263,9263,9263,92-
02 abr 202463,8463,8463,8463,8463,84-
01 abr 202464,0064,0064,0064,0064,00-
28 mar 202464,1564,1564,1564,1564,15-
27 mar 202464,0564,0564,0564,0564,05-
26 mar 202464,0964,0964,0964,0964,09-
25 mar 202464,0564,0564,0564,0564,05-
22 mar 202463,6663,6663,6663,6663,66-
21 mar 202464,0364,0364,0364,0364,03-
20 mar 202464,1364,1364,1364,1364,13-
19 mar 202464,4064,4064,4064,4064,40-
18 mar 202464,4364,4364,4364,4364,43-
15 mar 202464,5564,5564,5564,5564,55-
14 mar 202464,3864,3864,3864,3864,38-
13 mar 202464,3064,3064,3064,3064,30-
12 mar 202463,8963,8963,8963,8963,89-
11 mar 202463,9763,9763,9763,9763,97-
08 mar 202463,5963,5963,5963,5963,59-
07 mar 202463,7963,7963,7963,7963,79-
06 mar 202463,6963,6963,6963,6963,69-
05 mar 202463,9863,9863,9863,9863,98-
04 mar 202464,6064,6064,6064,6064,60-
01 mar 202463,7163,7163,7163,7163,71-
29 feb 202463,9563,9563,9563,9563,95-
28 feb 202464,0664,0664,0664,0664,06-
27 feb 202464,0964,0964,0964,0964,09-
26 feb 202464,0364,0364,0364,0364,03-
23 feb 202464,0064,0064,0064,0064,00-
22 feb 202464,1864,1864,1864,1864,18-
21 feb 202463,9163,9163,9163,9163,91-
20 feb 202463,9063,9063,9063,9063,90-
16 feb 202464,8764,8764,8764,8764,87-
15 feb 202464,8064,8064,8064,8064,80-
14 feb 202464,6664,6664,6664,6664,66-
13 feb 202465,1065,1065,1065,1065,10-
12 feb 202464,7764,7764,7764,7764,77-
09 feb 202464,3964,3964,3964,3964,39-
08 feb 202464,0864,0864,0864,0864,08-
07 feb 202463,4663,4663,4663,4663,46-
06 feb 202463,0863,0863,0863,0863,08-
05 feb 202463,2763,2763,2763,2763,27-
02 feb 202462,7062,7062,7062,7062,70-
01 feb 202463,0963,0963,0963,0963,09-
31 ene 202463,9463,9463,9463,9463,94-
30 ene 202464,3864,3864,3864,3864,38-
29 ene 202463,7163,7163,7163,7163,71-
26 ene 202464,1964,1964,1964,1964,19-
25 ene 202463,6963,6963,6963,6963,69-
24 ene 202463,2963,2963,2963,2963,29-
23 ene 202462,9962,9962,9962,9962,99-
22 ene 202463,0363,0363,0363,0363,03-
19 ene 202462,2462,2462,2462,2462,24-
18 ene 202462,7562,7562,7562,7562,75-
17 ene 202462,4162,4162,4162,4162,41-
16 ene 202462,4662,4662,4662,4662,46-
12 ene 202462,8062,8062,8062,8062,80-
11 ene 202462,1062,1062,1062,1062,10-
10 ene 202461,7361,7361,7361,7361,73-
09 ene 202461,6361,6361,6361,6361,63-
08 ene 202461,5461,5461,5461,5461,54-
05 ene 202461,8061,8061,8061,8061,80-
04 ene 202461,5561,5561,5561,5561,55-
03 ene 202461,7961,7961,7961,7961,79-
02 ene 202461,0361,0361,0361,0361,03-
29 dic 202360,9260,9260,9260,9260,92-
28 dic 202361,1261,1261,1261,1261,12-
27 dic 202361,8061,8061,8061,8061,80-
26 dic 202361,8761,8761,8761,8761,87-
22 dic 202361,7261,7261,7261,7261,72-
21 dic 202362,3862,3862,3862,3862,38-
20 dic 202363,0163,0163,0163,0163,01-
19 dic 202363,1563,1563,1563,1563,15-
18 dic 202362,9662,9662,9662,9662,96-
15 dic 202363,0163,0163,0163,0163,01-
14 dic 202363,0963,0963,0963,0963,09-
13 dic 202362,1662,1662,1662,1662,16-
12 dic 202361,4961,4961,4961,4961,49-
11 dic 202362,1962,1962,1962,1962,19-
08 dic 202361,9461,9461,9461,9461,94-
07 dic 202361,2561,2561,2561,2561,25-
06 dic 202361,1261,1261,1261,1261,12-
05 dic 202360,5960,5960,5960,5960,59-
04 dic 202360,7760,7760,7760,7760,77-
01 dic 202360,4460,4460,4460,4460,44-
30 nov 202360,7960,7960,7960,7960,79-
29 nov 202361,3661,3661,3661,3661,36-
28 nov 202360,7760,7760,7760,7760,77-
27 nov 202360,2960,2960,2960,2960,29-
24 nov 202360,5160,5160,5160,5160,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...