CLN25.NYM - Crude Oil Jul 25

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202365,3365,3365,3365,3365,33-
01 jun 202364,3664,3664,3664,3664,36-
31 may 202363,1563,1563,1563,1563,151
30 may 202364,0964,0964,0964,0964,09-
29 may 2023------
26 may 202365,9465,9465,9465,9465,94-
25 may 202365,2365,2365,2365,2365,2366
24 may 202366,7666,7666,7666,7666,76-
23 may 202365,7465,7465,7465,7465,7427
22 may 202365,1465,1465,1465,1465,14-
19 may 202365,0565,0565,0565,0565,05154
18 may 202366,0466,0466,0466,0466,04-
17 may 202366,3166,3166,3166,3166,31-
16 may 202364,8364,8364,8364,8364,83-
15 may 202364,8964,8964,8964,8964,891
12 may 202364,1864,1864,1864,1864,18-
11 may 202364,7864,7864,7864,7864,78-
10 may 202366,0666,0666,0666,0666,06289
09 may 202366,5166,5166,5166,5166,514
08 may 202365,8365,8365,8365,8365,83132
05 may 202364,6364,6364,6364,6364,63-
04 may 202362,9662,9662,9662,9662,96-
03 may 202363,7463,7463,7463,7463,74-
02 may 202365,3965,3965,3965,3965,3915
01 may 202367,3767,3767,3767,3767,3720
28 abr 202368,2468,2468,2468,2468,24-
27 abr 202366,7666,7666,7666,7666,76-
26 abr 202366,9266,9266,9266,9266,92-
25 abr 202367,8967,8967,8967,8967,891
24 abr 202369,4769,4769,4769,4769,47-
21 abr 202368,9568,9568,9568,9568,95-
20 abr 202367,7967,7967,7967,7967,7938
19 abr 202368,8368,8368,8368,8368,83-
18 abr 202369,7669,7669,7669,7669,7610
17 abr 202369,4769,4769,4769,4769,47-
14 abr 202369,9769,9769,9769,9769,97-
13 abr 202369,7369,7369,7369,7369,73-
12 abr 202369,8569,8569,8569,8569,85-
11 abr 202368,8768,8768,8768,8768,8714
10 abr 202368,0168,0168,0168,0168,014
06 abr 202368,2668,2668,2668,2668,26-
05 abr 202368,4168,4168,4168,4168,4175
04 abr 202368,3368,3368,3368,3368,33-
03 abr 202368,2868,2868,2868,2868,2871
31 mar 202367,2167,2167,2167,2167,2175
30 mar 202366,7666,7666,7666,7666,76-
29 mar 202366,3766,3766,3766,3766,3710
28 mar 202366,5266,5266,5266,5266,5214
27 mar 202366,3466,3466,3466,3466,34-
24 mar 202364,4864,4864,4864,4864,48-
23 mar 202364,6564,6564,6564,6564,65-
22 mar 202364,8464,8464,8464,8464,84-
21 mar 202364,5064,5064,5064,5064,50-
20 mar 202364,0064,0064,0064,0064,00100
17 mar 202363,5163,5163,5163,5163,51-
16 mar 202363,9263,9263,9263,9263,92100
15 mar 202363,2263,2263,2263,2263,22-
14 mar 202365,2765,2765,2765,2765,27-
13 mar 202366,7266,7266,7266,7266,72-
10 mar 202367,5967,5967,5967,5967,5930
09 mar 202367,2467,2467,2467,2467,24-
08 mar 202367,7367,7367,7367,7367,73-
07 mar 202368,1468,1468,1468,1468,1490
06 mar 202369,8869,8869,8869,8869,88-
03 mar 202369,5769,5769,5769,5769,57-
02 mar 202368,4968,4968,4968,4968,49-
01 mar 202367,9967,9967,9967,9967,99-
28 feb 202367,5567,5567,5567,5567,55-
27 feb 202367,5167,5167,5167,5167,51-
24 feb 202368,3068,3068,3068,3068,30-
23 feb 202368,3368,3368,3368,3368,331
22 feb 202367,8767,8767,8767,8767,87-
21 feb 202368,6668,6668,6668,6668,66-
17 feb 202368,5468,5468,5468,5468,54-
16 feb 202369,8169,8169,8169,8169,81-
15 feb 202369,7869,7869,7869,7869,78-
14 feb 202369,6869,6869,6869,6869,68-
13 feb 202369,8669,8669,8669,8669,86-
10 feb 202369,1969,1969,1969,1969,19-
09 feb 202368,4068,4068,4068,4068,406
08 feb 202368,7368,7368,7368,7368,73-
07 feb 202368,0268,0268,0268,0268,02-
06 feb 202367,0167,0167,0167,0167,01200
03 feb 202366,3566,3566,3566,3566,35-
02 feb 202367,9567,9567,9567,9567,95-
01 feb 202368,0168,0168,0168,0168,01-
31 ene 202369,3469,3469,3469,3469,34-
30 ene 202368,3568,3568,3568,3568,35-
27 ene 202368,8968,8968,8968,8968,89-
26 ene 202369,6369,6369,6369,6369,634
25 ene 202369,6569,6569,6569,6569,65-
24 ene 202370,0170,0170,0170,0170,01-
23 ene 202371,0371,0371,0371,0371,03-
20 ene 202370,3470,3470,3470,3470,34-
19 ene 202369,9169,9169,9169,9169,9197
18 ene 202369,2569,2569,2569,2569,25-
17 ene 202369,3669,3669,3669,3669,36-
16 ene 2023------
13 ene 202370,6170,6170,6170,6170,61300
12 ene 202370,0870,0870,0870,0870,08100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...