Mercados españoles abiertos en 3 hrs 53 min

Crude Oil Aug 23 (CLQ23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,02+0,27 (+0,34%)
A partir del 10:32PM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 202379,0479,0479,0079,0279,02163
30 ene 202379,7280,0477,4877,6877,6813.845
27 ene 202380,9081,8378,8779,3579,3513.845
26 ene 202380,2081,7079,7780,6780,6713.518
25 ene 202380,1880,9379,4480,0380,038479
24 ene 202381,5081,8979,8080,1380,1316.389
23 ene 202380,9982,2880,8881,5881,5823.453
20 ene 202380,6181,4379,8081,2181,2125.903
19 ene 202378,8580,9878,3080,3080,3022.947
18 ene 202380,4781,8378,9279,4579,4524.124
17 ene 202379,3980,9478,8079,8279,8228.311
16 ene 202379,3979,4078,8778,9378,9317.742
13 ene 202378,2679,7978,0379,6879,6817.742
12 ene 202377,6078,9477,2178,4478,4418.112
11 ene 202375,1577,7874,9377,6077,6023.321
10 ene 202374,9476,2074,8075,5675,5615.147
09 ene 202374,5276,6574,5275,3075,3017.350
06 ene 202374,3575,7373,7274,2674,2612.629
05 ene 202374,2475,0773,1474,0774,0711.992
04 ene 202376,6476,7173,3173,3173,3115.788
03 ene 202379,6179,8676,5076,6476,6415.817
02 ene 2023------
30 dic 202277,7079,6077,0779,3679,368752
29 dic 202277,6177,7876,1977,4577,454472
28 dic 202278,8878,8876,7478,0978,095049
27 dic 202278,9879,5578,1278,4978,495951
26 dic 2022------
23 dic 202276,2478,4276,2478,2278,224646
22 dic 202276,7777,8575,4875,7975,794280
21 dic 202275,0276,9374,7576,6176,618290
20 dic 202274,7575,4973,5475,0675,069247
19 dic 202274,2075,0073,5574,4074,404555
16 dic 202275,4475,4573,0373,7673,766232
15 dic 202276,5176,5174,8775,0275,025329
14 dic 202275,1676,7875,0376,5176,516342
13 dic 202273,7175,6873,7175,2975,296895
12 dic 202272,1273,8771,2873,6673,6612.740
09 dic 202272,5272,9971,3371,9971,9911.265
08 dic 202273,1474,3271,7672,1372,1315.336
07 dic 202274,6975,3272,7372,8772,8710.456
06 dic 202277,7877,7874,2074,7074,7014.922
05 dic 202279,7081,3276,9377,0977,0911.867
02 dic 202279,5880,2078,7279,2679,264747
01 dic 202279,5580,9379,2679,6379,637225
30 nov 202277,5379,7877,5379,6679,665649
29 nov 202276,0878,1376,0877,2077,207756
28 nov 202275,5576,4873,4876,2576,259777
25 nov 202276,7277,9375,6675,6875,687366
23 nov 202278,6778,6775,8476,9176,917844
22 nov 202277,9879,0877,8778,2778,274601
21 nov 202276,9077,9474,1877,8377,8312.687
18 nov 202278,1578,4175,8877,1277,127626
17 nov 202279,0079,6377,7177,8077,805724
16 nov 202280,9681,3279,4679,8979,892833
15 nov 202279,8882,4879,6881,1881,184356
14 nov 202281,7181,8779,5979,7179,712954
11 nov 202279,9681,9379,9681,5481,542700
10 nov 202278,9979,9978,4079,4879,483379
09 nov 202281,1081,4878,8478,9978,995711
08 nov 202283,2183,6481,4081,5281,526205
07 nov 202282,2984,3382,2983,4883,485531
03 nov 202283,1683,9782,9983,6583,657583
02 nov 202280,8981,2580,1880,5280,523668
01 nov 202280,1981,8079,8581,6181,612703
31 oct 202279,5880,6979,5879,8679,862850
30 oct 202278,6378,6377,4778,5778,573751
27 oct 202279,8479,9978,6879,1479,144273
26 oct 202279,7080,5579,6080,2780,274316
25 oct 202277,5479,7877,4979,5579,553868
24 oct 202277,4578,2076,3778,1278,122224
23 oct 202277,4977,9575,6977,1877,182042
20 oct 202276,9777,3475,9477,1477,142837
19 oct 202277,6278,1976,6876,7276,725177
18 oct 202276,5677,6176,0077,3777,373828
17 oct 202277,3077,3075,1776,1276,122379
16 oct 202277,5478,0876,9076,9076,901281
13 oct 202278,0478,1276,6976,6976,693801
12 oct 202277,3678,9576,5578,9578,951600
11 oct 202277,8878,0476,4977,3177,312880
10 oct 202280,1480,1477,5978,6178,612070
09 oct 202281,5782,0280,4280,4380,431274
06 oct 202279,4882,5779,4881,7381,732094
05 oct 202278,6879,9678,0679,6179,611546
04 oct 202276,6578,5076,0078,5078,502268
03 oct 202274,6876,8074,6876,6276,623125
02 oct 202273,2974,7573,2974,1974,194536
29 sept 202273,1073,1071,5971,6671,662071
28 sept 202273,2574,0073,0173,1273,121736
27 sept 202270,5074,0270,0574,0274,025983
26 sept 202271,7771,8971,0171,4671,463120
25 sept 202273,4073,4070,6870,6870,682185
22 sept 202276,3076,3872,5272,7072,704725
21 sept 202275,9378,4175,7076,5276,522774
20 sept 202278,6278,6275,8575,8575,853871
19 sept 202278,1078,2376,3076,4976,492934
18 sept 202275,6877,8575,2277,8377,831837
15 sept 202277,7278,2777,4477,5077,501567
14 sept 202280,7781,1077,5577,6277,621667
13 sept 202280,1282,0580,1281,0181,012040
12 sept 202281,9481,9479,5780,7380,731826
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...