Mercados españoles abiertos en 6 hrs 58 min

Crude Oil Jul 26 (CLN26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,00+0,34 (+0,48%)
A partir del 09:54AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202470,4470,4470,4470,4470,44106
22 abr 202469,9969,9969,9969,9969,99106
19 abr 202470,1370,1370,1370,1370,13173
18 abr 202470,3870,3870,3870,3870,38-
17 abr 202470,5570,5570,5570,5570,55165
16 abr 202471,7171,7171,7171,7171,71155
15 abr 202471,4671,4671,4671,4671,466
12 abr 202471,2071,2071,2071,2071,20-
11 abr 202470,7370,7370,7370,7370,73-
10 abr 202470,6970,6970,6970,6970,69-
09 abr 202470,2570,2570,2570,2570,25-
08 abr 202471,0071,0070,7170,7170,718
05 abr 202470,8470,8470,8470,8470,8450
04 abr 202471,0271,0271,0271,0271,029
03 abr 202470,6570,6570,6570,6570,65-
02 abr 202470,1970,1970,1970,1970,19-
01 abr 202469,9769,9769,9769,9769,97-
28 mar 202470,0070,0070,0070,0070,00150
27 mar 202469,4669,4669,4669,4669,4610
26 mar 202469,4869,4869,4869,4869,48-
25 mar 202469,5269,5269,5269,5269,52-
22 mar 202468,9068,9068,9068,9068,9010
21 mar 202469,2769,2769,2769,2769,27-
20 mar 202469,2469,2469,2469,2469,24-
19 mar 202469,7069,7069,7069,7069,70-
18 mar 202469,5069,5069,5069,5069,5070
15 mar 202469,1569,1569,1569,1569,15749
14 mar 202468,8868,8868,8868,8868,88478
13 mar 202468,4368,4368,4368,4368,43554
12 mar 202467,5767,5767,5767,5767,57-
11 mar 202467,6867,6867,6867,6867,68-
08 mar 202467,1567,1567,1567,1567,1510
07 mar 202467,5667,5667,5667,5667,56110
06 mar 202467,3567,3567,3567,3567,3510
05 mar 202467,2467,2467,2467,2467,24254
04 mar 202467,8267,8267,8267,8267,82-
01 mar 202467,3367,3367,3367,3367,333
29 feb 202467,0767,0767,0767,0767,07-
28 feb 202467,2867,2867,2867,2867,28-
27 feb 202467,4767,4767,4767,4767,47-
26 feb 202467,1367,1367,1367,1367,13-
23 feb 202466,8366,8366,8366,8366,83200
22 feb 202467,4667,4667,4667,4667,46-
21 feb 202467,1967,1967,1967,1967,19-
20 feb 202467,0167,0167,0167,0167,01-
16 feb 202467,8967,8967,8967,8967,89-
15 feb 202467,6567,6567,6567,6567,65-
14 feb 202467,3067,3067,3067,3067,30-
13 feb 202467,9367,9367,9367,9367,93-
12 feb 202467,7067,7067,7067,7067,70-
09 feb 202467,5567,5567,5567,5567,5516
08 feb 202467,1067,1067,1067,1067,10-
07 feb 202466,1366,1366,1366,1366,1310
06 feb 202465,7865,7865,7865,7865,78-
05 feb 202465,7665,7665,7665,7665,76-
02 feb 202465,2565,2565,2565,2565,25-
01 feb 202465,9565,9565,9565,9565,95-
31 ene 202467,2867,2867,2867,2867,28-
30 ene 202468,3068,3068,3068,3068,30-
29 ene 202467,6767,6767,6767,6767,6750
26 ene 202468,3468,3468,3468,3468,34-
25 ene 202467,8667,8667,8667,8667,8630
24 ene 202466,9766,9766,9766,9766,97-
23 ene 202466,6866,6866,6866,6866,68-
22 ene 202466,8366,8366,8366,8366,83-
19 ene 202465,7665,7665,7665,7665,76-
18 ene 202466,3066,3066,3066,3066,30-
17 ene 202465,0065,7165,0065,7165,71101
16 ene 202465,8865,8865,8865,8865,88-
12 ene 202466,3166,3166,3166,3166,3160
11 ene 202465,5265,5265,5265,5265,52100
10 ene 202465,1365,1365,1365,1365,13-
09 ene 202465,3165,3165,3165,3165,31-
08 ene 202464,9264,9264,9264,9264,92-
05 ene 202466,1866,1866,1866,1866,18-
04 ene 202465,6465,6465,6465,6465,64100
03 ene 202466,1066,1066,1066,1066,10-
02 ene 202464,9264,9264,9264,9264,92-
29 dic 202365,2165,2165,2165,2165,21-
28 dic 202365,4365,4365,4365,4365,43-
27 dic 202366,7066,7066,7066,7066,70-
26 dic 202366,9766,9766,9766,9766,97-
22 dic 202366,3866,3866,3866,3866,38-
21 dic 202367,1067,1067,1067,1067,10-
20 dic 202367,7067,7067,7067,7067,70-
19 dic 202367,9267,9267,9267,9267,92-
18 dic 202367,4067,4067,4067,4067,40-
15 dic 202367,0467,0467,0467,0467,04-
14 dic 202367,1467,1467,1467,1467,14-
13 dic 202365,9165,9165,9165,9165,91-
12 dic 202365,1565,1565,1565,1565,15-
11 dic 202366,4966,4966,4966,4966,49-
08 dic 202366,1466,1466,1466,1466,14-
07 dic 202365,3065,3065,3065,3065,30-
06 dic 202365,3065,3065,3065,3065,302
05 dic 202366,4566,4566,4566,4566,45-
04 dic 202366,9466,9466,9466,9466,94-
01 dic 202366,6566,6566,6566,6566,65-
30 nov 202367,4167,4167,4167,4167,41-
29 nov 202368,5868,5868,5868,5868,581
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...