Mercados españoles abiertos en 3 hrs 23 min

Crude Oil Jul 23 (CLN23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,28-0,12 (-0,17%)
A partir del 11:26PM EDT. Mercado abierto.
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 mar 202369,4670,0269,2469,2869,28795
24 mar 202369,6770,5067,0469,4069,4098.953
23 mar 202370,0571,7369,3070,1170,1198.953
22 mar 202369,5271,3769,0070,9770,9784.294
21 mar 202368,0469,7967,1469,7269,7282.877
20 mar 202367,1668,0864,6768,0168,0184.025
17 mar 202368,5969,8765,6967,1667,16127.497
16 mar 202368,5769,5366,0068,5968,5957.276
15 mar 202371,6872,6665,9167,7667,7693.472
14 mar 202374,6574,8770,9871,4971,4948.666
13 mar 202376,4877,4372,4274,8274,8247.605
10 mar 202375,5677,0274,8476,6576,6530.075
09 mar 202376,5377,9975,4575,7475,7435.316
08 mar 202377,1977,6876,1476,7076,7025.610
07 mar 202380,2980,7277,0577,5377,5331.801
06 mar 202379,4680,4278,2480,2880,2823.899
03 mar 202377,8379,7675,9079,5679,5627.439
02 mar 202377,5778,4277,2078,0878,0819.334
01 mar 202376,4577,7376,1077,5777,5724.622
28 feb 202375,7077,6075,4976,9076,9035.284
27 feb 202376,6576,7675,0075,6175,6120.763
24 feb 202375,7976,6074,3276,3376,3323.836
23 feb 202374,1676,0974,1675,5775,5758.580
22 feb 202376,2176,5074,1274,2474,2447.166
21 feb 202376,7377,6875,9876,4076,4029.312
17 feb 202378,0078,3275,3876,5376,5323.545
16 feb 202378,6779,6378,1378,6478,6417.181
15 feb 202378,8579,3077,4778,8078,8023.581
14 feb 202379,3479,7077,7479,1579,1534.587
13 feb 202379,9280,4578,5680,0780,0745.013
10 feb 202377,6780,1477,5579,6679,6632.536
09 feb 202378,4978,8676,7778,0978,0928.919
08 feb 202377,6578,6477,2378,5678,5632.886
07 feb 202374,9877,7574,9677,3477,3448.230
06 feb 202374,1175,1072,9774,7274,7227.927
03 feb 202376,3378,2073,6773,9073,9038.911
02 feb 202377,1077,4375,4676,2976,2925.395
01 feb 202379,3179,8276,4376,7276,7222.789
31 ene 202378,1279,4076,8779,1379,1322.050
30 ene 202380,2480,5677,9278,0978,0922.104
27 ene 202381,2782,3279,2679,8079,8026.994
26 ene 202380,6182,1180,2081,1081,1027.701
25 ene 202380,5781,3379,7880,4080,4021.219
24 ene 202381,7982,3180,0780,4780,4727.901
23 ene 202381,7682,7081,1581,9481,9442.141
20 ene 202380,9481,8980,1581,6481,6438.598
19 ene 202379,4581,3878,6680,7080,7032.621
18 ene 202381,0282,3179,3179,8679,8636.839
17 ene 202380,2381,3478,8480,2680,2638.910
16 ene 202380,2380,2378,8479,0679,0630.962
13 ene 202378,6380,1778,3480,0480,0430.962
12 ene 202377,9479,2877,5278,7578,7534.967
11 ene 202375,2578,0975,0077,8777,8741.331
10 ene 202375,1076,4274,8175,7575,7530.056
09 ene 202374,7277,0574,6775,4575,4529.313
06 ene 202374,5775,9573,9174,4374,4320.115
05 ene 202373,9075,2673,2874,2574,2524.358
04 ene 202377,2777,4573,4273,4873,4829.869
03 ene 202380,2580,7076,8076,9976,9925.350
02 ene 2023------
30 dic 202278,0380,0777,4479,8379,8315.242
29 dic 202278,1578,2176,5377,8977,897831
28 dic 202279,3379,3377,1078,4978,495894
27 dic 202279,4580,1278,6278,9478,9410.452
26 dic 2022------
23 dic 202276,9678,8776,6078,6978,698080
22 dic 202277,1278,3175,8776,2376,2311.059
21 dic 202275,3477,3475,0877,0577,0517.038
20 dic 202275,0975,9173,8375,4275,4219.468
19 dic 202274,5475,5073,6174,7374,739861
16 dic 202275,5675,7473,2674,0474,0412.246
15 dic 202276,7876,8675,0075,3475,348947
14 dic 202275,3877,1575,1676,8176,819374
13 dic 202274,0275,9473,8075,5275,5210.065
12 dic 202272,4874,1471,2473,7973,7918.779
09 dic 202272,6473,2071,3272,0572,0522.273
08 dic 202273,5974,5672,0072,2172,2126.140
07 dic 202274,9275,5872,8572,9872,9822.016
06 dic 202277,7078,1974,2674,8574,8524.945
05 dic 202280,1181,7477,1677,2877,2825.040
02 dic 202279,7580,5178,9779,5579,5510.265
01 dic 202280,1781,5879,5180,0280,029688
30 nov 202278,1880,2077,7380,0580,0510.428
29 nov 202275,9378,5275,9377,5677,5611.644
28 nov 202275,6776,8473,7576,5976,5916.426
25 nov 202277,3078,7575,9176,0076,008156
23 nov 202279,0279,4376,2677,2977,2911.945
22 nov 202278,0779,6578,0278,7978,797502
21 nov 202277,9978,4674,4578,3078,3015.270
18 nov 202278,9279,3576,3177,6477,6418.726
17 nov 202280,0680,4477,9978,3978,3911.520
16 nov 202281,6882,2879,8780,6080,606693
15 nov 202280,4083,2080,0081,8781,8712.831
14 nov 202282,5582,7480,1380,3980,398161
11 nov 202280,3682,9880,3682,3782,373988
10 nov 202279,7380,8179,0380,2380,236411
09 nov 202282,3782,4179,5979,7079,7013.878
08 nov 202284,6084,6082,1982,3182,319243
07 nov 202283,2685,3483,0384,3584,3510.022
04 nov 202281,7984,9581,7984,5584,5515.733
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...