Mercados españoles cerrados

Crude Oil Jul 23 (CLN23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
85,02-1,17 (-1,36%)
A partir del 02:44PM EDT. Mercado abierto.
Intervalo de fechas:
14 ago 2021 - 14 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202285,0885,4084,5885,0285,022558
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
17 may 202288,4988,4988,4988,4988,49535
16 may 202289,5989,5989,5989,5989,59446
13 may 202289,0389,0389,0389,0389,03480
12 may 202285,8587,6085,8587,3387,33247
11 may 202287,6487,8087,2687,7487,74957
10 may 202285,0085,0083,7783,7783,771324
09 may 202288,2588,2585,2585,3485,341126
06 may 202289,1489,1489,1489,1489,14811
05 may 202289,7589,7588,4188,4188,41703
04 may 202287,0588,1387,0588,1388,13210
03 may 202284,9184,9184,9184,9184,911096
02 may 202285,5685,5685,5685,5685,56461
29 abr 202284,9584,9584,9584,9584,95434
28 abr 202285,1585,7485,1585,7485,74604
27 abr 202285,3785,3785,3785,3785,37782
26 abr 202284,8085,5084,8085,3285,32448
25 abr 202284,0184,2582,5884,2584,25427
22 abr 202286,2586,2585,9286,1786,17739
21 abr 202288,7088,7788,3088,3288,321083
20 abr 202286,8686,8686,8686,8686,86460
19 abr 202287,0287,0286,3486,3486,34681
18 abr 202290,6991,2690,4790,4790,47339
14 abr 202288,7390,7588,7390,7590,75548
13 abr 202288,7590,3588,6990,3590,35366
12 abr 202288,2388,5288,1988,4488,44910
11 abr 202286,2086,2085,3085,8785,87285
08 abr 202287,6187,6187,6187,6187,6173
07 abr 202285,0586,6185,0086,4086,40290
06 abr 202288,0088,3985,5085,5085,501045
05 abr 202288,8588,8586,3887,8487,84659
04 abr 202286,8088,9186,8088,6488,64105
01 abr 202286,2086,4086,2086,2486,24755
31 mar 202285,7585,7583,9183,9183,911293
30 mar 202284,9085,2884,1585,2885,28632
29 mar 202282,8582,8582,8582,8582,85734
28 mar 202284,5084,5082,6782,6782,67832
25 mar 202286,3986,3985,5886,3986,391718
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...