Mercados españoles abiertos en 3 hrs 3 min

Crude Oil Jul 26 (CLN26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,17-0,18 (-0,34%)
Intervalo de fechas:
07 ago 2021 - 07 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 ago 202268,9968,9968,9968,9968,99-
04 ago 202269,2069,2069,2069,2069,20-
03 ago 202271,1171,1171,1171,1171,11-
02 ago 202271,4071,4071,4071,4071,40-
01 ago 202269,8469,8469,8469,8469,84-
29 jul 202271,1571,1571,1571,1571,15-
28 jul 202270,2870,2870,2870,2870,28-
27 jul 202271,5471,5471,5471,5471,54-
26 jul 202270,1170,1170,1170,1170,11-
25 jul 202270,0370,0370,0370,0370,03-
22 jul 202269,1369,1369,1369,1369,13-
21 jul 202269,3669,3669,3669,3669,36-
20 jul 202270,3770,3770,3770,3770,37-
19 jul 202270,9570,9570,9570,9570,95-
18 jul 202271,0071,0071,0071,0071,00-
15 jul 202268,7668,7668,7668,7668,76-
14 jul 202267,7967,7967,7967,7967,79-
13 jul 202268,8568,8568,8568,8568,85-
12 jul 202268,0068,0068,0068,0068,00-
11 jul 202270,0470,0470,0470,0470,04-
08 jul 202268,3468,3468,3468,3468,34-
07 jul 202267,8567,8567,8567,8567,85-
06 jul 202266,7766,7766,7766,7766,77-
05 jul 202266,3766,3766,3766,3766,37-
04 jul 2022------
01 jul 202269,5169,5169,5169,5169,51-
30 jun 202269,8069,8069,8069,8069,80-
29 jun 202272,2872,2872,2872,2872,28-
28 jun 202272,6672,6672,6672,6672,66-
27 jun 202271,0371,0371,0371,0371,03-
24 jun 202269,8869,8869,8869,8869,88-
23 jun 202267,9367,9367,9367,9367,93-
22 jun 202270,2270,2270,2270,2270,22-
21 jun 202271,4371,4371,4371,4371,43-
20 jun 2022------
17 jun 202271,7871,7871,7871,7871,78-
16 jun 202273,1973,2073,1973,2073,20-
15 jun 202271,6171,6171,6171,6171,61-
14 jun 202271,8571,8571,8571,8571,85-
13 jun 202272,6672,6672,6672,6672,66-
10 jun 202271,9671,9671,9671,9671,96-
09 jun 202272,4472,4472,4472,4472,44-
08 jun 202271,5771,5771,5771,5771,57-
07 jun 202271,2171,2171,2171,2171,21-
06 jun 202269,5969,5969,5969,5969,59-
03 jun 202269,9769,9769,9769,9769,97-
02 jun 202270,3970,3970,3970,3970,39-
01 jun 202269,9069,9069,9069,9069,90-
31 may 202270,2970,2970,2970,2970,29-
30 may 2022------
27 may 202270,8370,8370,8370,8370,83-
26 may 202271,0471,0471,0471,0471,04-
25 may 202271,1871,1871,1871,1871,18-
24 may 202270,9070,9070,9070,9070,90-
23 may 202270,5570,5570,5570,5570,55-
20 may 202269,5369,5369,5369,5369,53-
19 may 202270,0570,0570,0570,0570,05-
18 may 202269,4769,4769,4769,4769,47-
17 may 202270,0170,0170,0170,0170,01-
16 may 202268,7968,7968,7968,7968,79-
13 may 202268,8368,8368,8368,8368,83-
12 may 202269,5469,5469,5469,5469,54-
11 may 202270,0070,0070,0070,0070,00-
10 may 202267,0367,0367,0367,0367,03-
09 may 202267,0067,0067,0067,0067,00-
06 may 202268,9268,9268,9268,9268,92-
05 may 202269,0469,0469,0469,0469,04-
04 may 202268,6868,6868,6868,6868,68-
03 may 202267,2167,2167,2167,2167,21-
02 may 202266,8466,8466,8466,8466,84-
29 abr 202266,6366,6366,6366,6366,63-
28 abr 202267,3167,3167,3167,3167,31-
27 abr 202267,2367,2367,2367,2367,23-
26 abr 202267,8667,8667,8667,8667,86-
25 abr 202267,9467,9467,9467,9467,94-
22 abr 202268,4868,4868,4868,4868,48-
21 abr 202270,2270,2270,2270,2270,22-
20 abr 202268,9968,9968,9968,9968,99-
19 abr 202269,1869,1869,1869,1869,18-
18 abr 202270,2770,2770,2770,2770,27-
14 abr 202270,8470,8470,8470,8470,84-
13 abr 202271,8371,8371,8371,8371,83-
12 abr 202271,6971,6971,6971,6971,69-
11 abr 202271,4971,4971,4971,4971,49-
08 abr 202272,1472,1472,1472,1472,14-
07 abr 202272,1672,1672,1672,1672,16-
06 abr 202270,9370,9370,9370,9370,93-
05 abr 202272,0372,0372,0372,0372,03-
04 abr 202273,0873,0873,0873,0873,08-
01 abr 202272,9072,9072,9072,9072,90-
31 mar 202269,8069,8069,8069,8069,80-
30 mar 202269,6669,6669,6669,6669,66-
29 mar 202269,3469,3469,3469,3469,34-
28 mar 202269,5269,5269,5269,5269,52-
25 mar 202270,1270,1270,1270,1270,12-
24 mar 202269,0769,0769,0769,0769,07-
23 mar 202270,6270,6270,6270,6270,62-
22 mar 202270,2570,2570,2570,2570,25-
21 mar 202270,3770,3770,3770,3770,37-
18 mar 202269,0669,0669,0669,0669,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...