Mercados españoles cerrados

Crude Oil Aug 25 (CLQ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,21+1,24 (+1,91%)
A partir del 02:31PM EDT. Mercado abierto.
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 sept 202465,0266,6065,0166,2166,211200
11 sept 2024------
10 sept 2024------
09 sept 202466,3366,3365,3365,9365,934398
06 sept 202466,8367,4065,5865,6465,644398
05 sept 202466,6067,6466,6066,8966,897048
04 sept 202466,8167,3466,3166,4966,496387
03 sept 202468,8969,7266,9267,0567,0512.405
30 ago 202471,0771,1168,9669,3969,399084
29 ago 202469,8870,9469,4670,7770,771461
28 ago 202470,3770,3769,8269,8269,821245
27 ago 202471,8071,8070,7170,7270,72791
26 ago 202471,3072,0871,3071,8671,861566
23 ago 202469,7270,5169,6470,5070,50536
22 ago 202468,4269,4968,4269,1769,171805
21 ago 202469,3669,9168,2168,4968,492311
20 ago 202469,5969,6169,3369,3369,331753
19 ago 202470,9671,3969,8569,9769,972005
16 ago 202472,0472,1170,9071,0971,091044
15 ago 202471,5972,3271,5972,1972,19709
14 ago 202472,2172,2671,4171,4371,431001
13 ago 202472,6372,7171,8771,8771,871315
12 ago 202471,5773,0171,5673,0173,01932
09 ago 202470,8371,2070,6771,1871,18542
08 ago 202469,7970,8069,7970,7570,75772
07 ago 202468,9770,1968,7069,9169,91667
06 ago 202469,6469,6468,6568,7268,72873
05 ago 202469,1169,3068,6268,9368,93909
02 ago 202471,6971,8668,9368,9368,931442
01 ago 202472,7472,9771,3871,3871,381232
31 jul 202470,8072,2770,8072,2772,27815
30 jul 202470,5070,6070,2770,3370,331197
29 jul 202471,8371,9370,4970,8870,88915
26 jul 202472,1772,1770,8271,5471,54573
25 jul 202470,9072,3270,8072,1672,162138
24 jul 202471,4372,0371,4371,8571,85907
23 jul 202471,7971,8171,1071,1971,191667
22 jul 202472,0672,4272,0672,4272,421089
19 jul 202473,4474,1171,8372,2572,25540
18 jul 202473,6574,6573,5374,0874,08649
17 jul 202473,8274,1673,3774,0574,05575
16 jul 202473,7974,1873,1773,3373,33388
15 jul 202473,7974,3773,6574,2174,21410
12 jul 202474,1974,6874,1974,4174,41390
11 jul 202475,1175,4573,8974,5074,50493
10 jul 202474,5075,2374,4174,4674,46377
09 jul 202474,4974,4974,4974,4974,49440
08 jul 202475,3775,3775,3775,3775,37875
05 jul 202476,1576,1575,6475,6475,64599
03 jul 202475,4476,2775,4476,2776,27466
02 jul 202475,5075,5075,5075,5075,501342
01 jul 202474,7775,5374,7775,5375,531240
28 jun 202475,1775,1774,2974,3874,38589
27 jun 202474,8074,8074,6274,6274,622095
26 jun 202474,5674,5674,5674,5674,56366
25 jun 202474,2174,2174,2174,2174,21386
24 jun 202474,2774,5774,2374,5274,52665
21 jun 202473,5973,7773,3173,7773,77304
20 jun 202474,2574,2574,2574,2574,25902
18 jun 202473,9273,9273,9273,9273,92806
17 jun 202472,9473,0072,4972,9772,97571
14 jun 202472,5072,9472,2972,5972,59793
13 jun 202473,0073,0073,0073,0073,00251
12 jun 202473,0073,1972,8572,8572,851597
11 jun 202472,4772,4772,4772,4772,47323
10 jun 202472,1472,1472,1472,1472,14301
07 jun 202470,8270,8270,7970,7970,79343
06 jun 202470,4670,4670,4670,4670,46484
05 jun 202469,4569,5969,4369,4369,43973
04 jun 202469,5369,5769,3069,3069,30697
03 jun 202472,5372,8470,6070,6070,60390
31 may 202472,0072,4872,0072,4872,48433
30 may 202473,3973,3972,5072,5572,55550
29 may 202473,3873,3873,3873,3873,382179
28 may 202473,4973,8673,4973,6773,671939
24 may 202471,4571,9871,4571,9871,981312
23 may 202471,7372,3771,4271,6471,64317
22 may 202472,0972,0972,0972,0972,09206
21 may 202473,1773,1773,1773,1773,17312
20 may 202473,3073,5473,3073,5473,5491
17 may 202473,4773,4773,4773,4773,47190
16 may 202472,8472,8472,8472,8472,84136
15 may 202472,3472,3472,3472,3472,34313
14 may 202472,1072,1072,1072,1072,10202
13 may 202472,5172,5172,5172,5172,51148
10 may 202472,0972,0972,0972,0972,0953
09 may 202472,5972,6872,5972,6872,68102
08 may 202472,4972,4972,4972,4972,49386
07 may 202472,5572,5872,5572,5772,57148
06 may 202472,6372,6372,5672,6372,63161
03 may 202472,2372,2472,2372,2472,24334
02 may 202472,3872,4472,2772,2772,2764
01 may 202471,8671,8671,8671,8671,86606
30 abr 202473,7874,0073,7874,0074,00425
29 abr 202474,4174,4174,4174,4174,41159
26 abr 202474,7975,1474,7974,9574,95239
25 abr 202474,5974,5974,5974,5974,59127
24 abr 202474,2574,2574,2574,2574,25112
23 abr 202473,7374,2173,7374,2174,21455
22 abr 202473,5173,5173,5173,5173,51421
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...