Mercados españoles abiertos en 10 mins

Crude Oil Jul 23 (CLN23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,22-1,78 (-2,34%)
A partir del 02:19AM EST. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202275,6775,8973,7574,2274,22484
25 nov 202277,3078,7575,9176,0076,0011.945
24 nov 2022------
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
03 nov 202281,7984,9581,7984,5584,5515.733
02 nov 202281,6281,9781,0281,2581,255947
01 nov 202281,4882,5680,4282,3682,367084
31 oct 202279,5581,3179,5580,6080,604410
30 oct 202279,7279,7278,1879,2579,254753
27 oct 202280,6680,6679,3679,8579,854812
26 oct 202280,6281,2679,8881,0081,008685
25 oct 202278,1980,4878,1980,2580,256264
24 oct 202277,7878,8676,7978,7478,743342
23 oct 202278,0878,3675,8877,8377,832924
20 oct 202277,5878,0576,6577,8077,804672
19 oct 202278,5679,2077,1577,3277,327466
18 oct 202276,9778,3176,2677,9777,978238
17 oct 202277,9578,2975,6876,6776,675477
16 oct 202277,6778,9077,2577,5977,593811
13 oct 202279,7179,8577,1177,4177,416746
12 oct 202278,1179,9776,9279,7679,764304
11 oct 202278,7679,6977,5578,0778,079403
10 oct 202281,1381,1379,0579,4079,404986
09 oct 202282,4182,8880,8081,2381,233842
06 oct 202280,3283,4580,3282,5782,578973
05 oct 202279,6480,7478,9180,3780,373938
04 oct 202277,1979,5477,1379,2679,264283
03 oct 202275,0077,4775,0077,3777,376008
02 oct 202274,2575,5474,2574,8974,897434
29 sept 202273,7074,5972,0572,3072,305091
28 sept 202274,4674,8573,5073,7973,794795
27 sept 202271,5874,7270,6674,6674,6610.549
26 sept 202271,2173,1471,2072,0372,035948
25 sept 202272,7573,9671,1271,2171,214892
22 sept 202277,0777,1873,1373,2773,277566
21 sept 202276,9679,1576,8677,2177,215206
20 sept 202277,5478,9476,4976,5476,545029
19 sept 202278,4178,8676,9877,1777,174192
18 sept 202277,5378,5675,8878,5078,503065
15 sept 202278,3479,1277,9578,1478,143406
14 sept 202282,0782,0778,2178,2478,243090
13 sept 202281,7382,6080,4481,7081,703660
12 sept 202281,8382,7679,9281,3881,383724
11 sept 202281,8782,4081,6182,0582,054001
08 sept 202278,5880,8578,3480,8580,852468
07 sept 202277,7778,1576,6177,8977,893648
06 sept 202279,9881,3276,9077,2677,264886
05 sept 202281,0282,7380,5181,1781,173569
04 sept 2022------
01 sept 202281,7581,9080,4780,7680,767707
31 ago 202282,5482,5480,0780,6280,625649
30 ago 202284,6384,6382,2182,8382,834381
29 ago 202287,2187,2283,7583,9483,943269
28 ago 202285,4387,0884,7187,0087,002244
25 ago 202285,7785,7783,9784,8584,852971
24 ago 202287,2287,4985,1885,2085,204175
23 ago 202286,9687,2585,8887,0987,094771
22 ago 202285,0587,1184,8386,6586,653727
21 ago 202283,5984,9781,9184,6184,612946
18 ago 202283,5385,1582,6984,6784,671441
17 ago 202283,6484,7983,4684,0984,092874
16 ago 202282,2883,4481,6682,8582,851482
15 ago 202282,8684,2881,4481,8681,862581
14 ago 202284,5084,5081,2883,5983,592595
11 ago 202285,0885,4084,5885,0785,072740
10 ago 202285,8286,5885,1386,1986,192796
09 ago 202283,0084,7981,8084,7384,732254
08 ago 202283,5884,5882,2783,1883,181630
07 ago 202281,0383,4180,5583,3083,303231
04 ago 202280,5281,7179,6581,2181,213482
03 ago 202283,8483,8480,3280,9180,911890
02 ago 202285,5186,9283,2683,3783,372803
01 ago 202284,2386,1483,7185,5685,562460
31 jul 202285,4885,4882,6184,3184,312063
28 jul 202285,8188,1685,7886,8486,842800
27 jul 202286,1087,5284,9885,1685,161356
26 jul 202283,5686,4483,5185,7885,782465
25 jul 202285,1585,5183,1783,4983,492544
24 jul 202282,9184,1081,5083,9683,963035
21 jul 202282,9183,8181,9782,0782,071485
20 jul 202284,0684,1781,3283,0083,002087
19 jul 202283,2784,9182,9884,6984,692553
18 jul 202283,2284,5283,1884,4484,443756
17 jul 202280,0084,2780,0083,9183,911976
14 jul 202279,8381,2179,8380,4680,462172
13 jul 202277,6679,7177,2979,4979,491465
12 jul 202280,4881,2980,3581,0881,082412
11 jul 202280,6080,6079,3480,1680,163480
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...