Mercados españoles cerrados en 8 hrs 16 min

Crude Oil Jul 23 (CLN23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,00+0,11 (+0,15%)
A partir del 09:13PM EDT. Mercado abierto.
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 202275,0075,0075,0075,0075,00139
03 oct 202274,2575,5474,2574,8974,895091
30 sept 202273,7074,5972,0572,3072,305091
29 sept 202274,4674,8573,5073,7973,794795
28 sept 202271,5874,7270,6674,6674,6610.549
27 sept 202271,2173,1471,2072,0372,035948
26 sept 202272,7573,9671,1271,2171,214892
23 sept 202277,0777,1873,1373,2773,277566
22 sept 202276,9679,1576,8677,2177,215206
21 sept 202277,5478,9476,4976,5476,545029
20 sept 202278,4178,8676,9877,1777,174192
19 sept 202277,5378,5675,8878,5078,503065
16 sept 202278,3479,1277,9578,1478,143406
15 sept 202282,0782,0778,2178,2478,243090
14 sept 202281,7382,6080,4481,7081,703660
13 sept 202281,8382,7679,9281,3881,383724
12 sept 202281,8782,4081,6182,0582,054001
09 sept 202278,5880,8578,3480,8580,852468
08 sept 202277,7778,1576,6177,8977,893648
07 sept 202279,9881,3276,9077,2677,264886
06 sept 202281,0282,7380,5181,1781,173569
05 sept 2022------
02 sept 202281,7581,9080,4780,7680,767707
01 sept 202282,5482,5480,0780,6280,625649
31 ago 202284,6384,6382,2182,8382,834381
30 ago 202287,2187,2283,7583,9483,943269
29 ago 202285,4387,0884,7187,0087,002244
26 ago 202285,7785,7783,9784,8584,852971
25 ago 202287,2287,4985,1885,2085,204175
24 ago 202286,9687,2585,8887,0987,094771
23 ago 202285,0587,1184,8386,6586,653727
22 ago 202283,5984,9781,9184,6184,612946
19 ago 202283,5385,1582,6984,6784,671441
18 ago 202283,6484,7983,4684,0984,092874
17 ago 202282,2883,4481,6682,8582,851482
16 ago 202282,8684,2881,4481,8681,862581
15 ago 202284,5084,5081,2883,5983,592595
12 ago 202285,0885,4084,5885,0785,072740
11 ago 202285,8286,5885,1386,1986,192796
10 ago 202283,0084,7981,8084,7384,732254
09 ago 202283,5884,5882,2783,1883,181630
08 ago 202281,0383,4180,5583,3083,303231
05 ago 202280,5281,7179,6581,2181,213482
04 ago 202283,8483,8480,3280,9180,911890
03 ago 202285,5186,9283,2683,3783,372803
02 ago 202284,2386,1483,7185,5685,562460
01 ago 202285,4885,4882,6184,3184,312063
29 jul 202285,8188,1685,7886,8486,842800
28 jul 202286,1087,5284,9885,1685,161356
27 jul 202283,5686,4483,5185,7885,782465
26 jul 202285,1585,5183,1783,4983,492544
25 jul 202282,9184,1081,5083,9683,963035
22 jul 202282,9183,8181,9782,0782,071485
21 jul 202284,0684,1781,3283,0083,002087
20 jul 202283,2784,9182,9884,6984,692553
19 jul 202283,2284,5283,1884,4484,443756
18 jul 202280,0084,2780,0083,9183,911976
15 jul 202279,8381,2179,8380,4680,462172
14 jul 202277,6679,7177,2979,4979,491465
13 jul 202280,4881,2980,3581,0881,082412
12 jul 202280,6080,6079,3480,1680,163480
11 jul 202283,0685,3683,0685,3685,36861
08 jul 202284,8784,9083,1784,5184,511415
07 jul 202280,6482,9680,6482,4582,451306
06 jul 202280,3580,8177,5679,6579,652868
05 jul 202289,3189,3180,2380,2380,233111
04 jul 2022------
01 jul 202288,2588,2587,5487,8587,851367
30 jun 202288,9188,9186,7986,7986,79984
29 jun 202293,0893,0890,1790,1790,171472
28 jun 202291,3092,1091,3091,8491,842177
27 jun 202288,9189,3987,6189,3989,39882
24 jun 202287,3988,1287,3988,0988,09692
23 jun 202288,4088,4086,4286,4286,421275
22 jun 202290,0590,0587,4089,8189,811419
21 jun 202292,4193,1492,0192,0192,011231
20 jun 2022------
17 jun 202293,8093,8091,2291,2291,222528
16 jun 202296,1196,4496,1196,1496,14854
15 jun 202294,9294,9294,9294,9294,921811
14 jun 202296,3696,3696,3696,3696,36737
13 jun 202296,7098,1096,5497,9697,961787
10 jun 202297,7897,7897,7897,7897,783302
09 jun 202298,1098,7898,1098,7898,78847
08 jun 202297,5099,1097,3998,4298,421634
07 jun 202295,7096,9095,4796,4396,431244
06 jun 202294,6394,6394,4494,4494,44589
03 jun 202292,7094,5892,7094,5894,581615
02 jun 202292,8593,5192,8593,5193,512131
01 jun 202292,7492,7591,8592,1192,111183
31 may 202291,1391,1391,1391,1391,131889
30 may 2022------
27 may 202290,5091,9490,4591,9491,94983
26 may 202289,7191,3589,7191,3591,351756
25 may 202289,4589,6789,4589,6789,67811
24 may 202289,0589,1089,0589,1089,101260
23 may 202288,3188,7688,2588,7688,761055
20 may 202287,2587,7487,2587,7487,74286
19 may 202286,5087,9686,0587,9687,96256
18 may 202289,1589,1586,0086,3086,30521
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...