CLQ20.NYM - Crude Oil Aug 20

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 202039,7840,7439,4639,8239,82326.235
01 jul. 202039,8440,5839,0539,2739,27386.998
30 jun. 202039,6440,0838,8539,7039,70349.492
29 jun. 202037,9639,8937,5038,4938,49327.055
28 jun. 202038,4938,4938,4938,4938,49-
26 jun. 202039,0939,3537,7938,7238,72338.747
25 jun. 202038,0539,2337,0838,0138,01437.229
24 jun. 202039,9940,5437,3140,3740,37483.384
23 jun. 202040,6841,6339,7640,7340,73356.573
22 jun. 202039,0240,7739,0039,8339,83307.241
21 jun. 202039,8339,8339,8339,8339,83-
19 jun. 202039,0340,6038,5139,0539,05480.714
18 jun. 202038,0039,1737,4038,2138,21331.831
17 jun. 202038,2139,0137,4838,6538,65277.954
16 jun. 202037,2139,3637,0838,0638,06123.135.011
15 jun. 202036,2637,5434,6636,5136,51240.758
14 jun. 202036,5136,5136,5136,5136,51-
12 jun. 202036,4637,2234,7436,5736,57194.211
11 jun. 202039,2539,2535,6839,7839,78220.816
10 jun. 202038,7240,0737,9839,1639,16120.829
09 jun. 202038,5139,3137,3338,4338,43133.708
08 jun. 202039,6740,6938,2439,8039,80141.319
07 jun. 202039,8039,8039,8039,8039,80-
05 jun. 202037,7139,8937,6339,2139,2151.834.799
04 jun. 202037,0637,9136,7137,5937,5998.142
03 jun. 202037,0938,4036,2437,0637,06154.175
02 jun. 202035,9437,2935,6435,7935,79114.948
01 jun. 202035,6236,2334,6535,8435,84133.630
31 may. 202035,8435,8435,8435,8435,84-
29 may. 202034,0636,1132,7634,0634,06151.310
28 may. 202032,4834,5731,6333,2333,23133.576
27 may. 202034,5434,7032,2034,7734,77116.398
26 may. 202034,5435,1633,7934,4434,4461.063.823
24 may. 202033,4533,4933,2233,4333,43103.696
22 may. 202032,3534,0231,8333,9333,9363.209.814
21 may. 202034,1335,0533,7834,3634,3651.077.879
20 may. 202032,6634,2232,1734,0834,0845.425.218
19 may. 202032,1832,9931,8432,2232,2258.233.656
18 may. 202030,9433,5230,9333,1433,1466.438.474
17 may. 202030,3031,0330,1530,9730,97140.518
15 may. 202028,7330,3928,5930,3430,3453.085.989
14 may. 202026,8229,0226,7628,8328,8353.042.334
13 may. 202027,0427,8926,3727,0827,0846.048.827
12 may. 202026,8027,9826,5726,8226,8251.371.192
11 may. 202027,6228,3026,5527,0527,0547.776.906
10 may. 202027,7127,9527,4327,8727,8778.884
08 may. 202026,9728,1326,5627,9027,9037.634.509
07 may. 202027,0128,9526,0026,5126,5150.433.800
06 may. 202027,9228,8726,0826,8226,8256.872.585
05 may. 202025,6529,5225,5129,3629,3652.984.444
04 may. 202023,7925,5522,9324,2024,2093.036
03 may. 202024,2024,2024,2024,2024,20-
01 may. 202024,3425,7723,2924,3724,37109.514
30 abr. 202022,3824,7822,2622,1922,19139.936
29 abr. 202021,4923,1720,8521,1721,17128.759
28 abr. 202021,6122,9720,8221,2921,2964.525.894
27 abr. 202023,1923,2121,0521,7821,7842.540.259
26 abr. 202023,6723,8923,5723,6023,6097.761
24 abr. 202025,3925,4423,4924,1724,1737.202.697
23 abr. 202024,3225,8623,6925,1825,1844.771.244
22 abr. 202022,8725,5920,2821,6121,61190.779
21 abr. 202029,2329,4120,8224,0524,0594.262.160
20 abr. 202030,7830,8428,0429,0729,0739.006.572
19 abr. 202031,2031,2030,8530,9230,9241.945
17 abr. 202032,1032,2031,0531,3231,3219.137.000
16 abr. 202032,2332,3530,3431,9231,9210.534.565
15 abr. 202034,0234,0531,4431,6831,6814.126.088
14 abr. 202035,3235,3233,3634,1534,1515.990.606
13 abr. 202034,4034,8532,7834,8534,8512.994.123
12 abr. 202034,1034,2532,9833,4633,46140.855
09 abr. 202033,6035,8532,6033,2733,2718.168.701
08 abr. 202033,8734,3632,8634,3234,3215.915.206
07 abr. 202033,4734,2332,5732,9332,9348.068
06 abr. 202033,1833,7532,4533,7533,759.821.036
05 abr. 202033,0033,0033,0033,0033,00-
03 abr. 202029,8433,6629,6233,6033,6019.964.729
02 abr. 202028,5632,4628,5630,1330,1327.178.908
01 abr. 202029,4529,5528,0028,4028,4012.633.634
31 mar. 202030,3730,5829,3429,3529,358.991.145
30 mar. 202029,8930,0928,6329,6929,6910.061.886
29 mar. 202030,1330,1329,6429,8029,8060.130
27 mar. 202030,2330,5029,4330,5030,508.508.979
26 mar. 202030,5730,8029,4530,1530,155.524.316
25 mar. 202030,2230,9129,0630,4230,427.210.214
24 mar. 202029,3630,1928,6529,9929,996.694.738
23 mar. 202027,5829,5227,0529,5229,5214.135.050
22 mar. 202027,3727,3725,8326,2026,20146.624
20 mar. 202030,3631,7126,8828,1628,1614.107.339
19 mar. 202025,7330,5225,7129,7429,7421.561.723
18 mar. 202030,1730,2024,2027,5227,5224.571.404
17 mar. 202031,9832,3829,4129,7129,719.466.166
16 mar. 202033,7133,8030,5433,7433,7449.009
15 mar. 202033,7433,7433,7433,7433,74-
13 mar. 202033,2935,8432,7533,7533,7562.047
12 mar. 202033,5734,3032,5533,2933,2923.276.283
11 mar. 202036,0638,0234,6936,0536,0540.976
10 mar. 202032,4836,5932,4333,0433,0445.189
09 mar. 202038,9838,9830,0042,3342,33110.633
08 mar. 202042,3342,3342,3342,3342,33-
06 mar. 202046,8046,8542,1746,4546,4595.653
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines