Mercados españoles cerrados

Crude Oil Aug 25 (CLQ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,98+0,79 (+1,11%)
A partir del 12:32PM EDT. Mercado abierto.
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 202471,4372,0371,4371,9871,98633
23 jul 202471,7971,8171,1071,1971,191089
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
19 abr 202473,8774,0473,7673,7673,76339
18 abr 202474,0474,0474,0474,0474,04178
17 abr 202474,1974,1974,1974,1974,19204
16 abr 202475,7575,7575,7575,7575,75195
15 abr 202475,5775,5775,5775,5775,57361
12 abr 202476,4276,4275,4775,4775,47365
11 abr 202475,0175,0175,0175,0175,01277
10 abr 202474,7875,1774,7875,1775,17781
09 abr 202474,5674,5674,5674,5674,56168
08 abr 202475,1175,1175,1175,1175,11263
05 abr 202475,3375,3375,3375,3375,33276
04 abr 202474,6275,4174,6275,4175,41859
03 abr 202474,7074,7774,7074,7574,75283
02 abr 202474,2074,2074,2074,2074,20144
01 abr 202473,7173,7173,7173,7173,71244
28 mar 202473,7773,7773,7773,7773,77900
27 mar 202472,9972,9972,9972,9972,99271
26 mar 202473,0573,0573,0573,0573,0576
25 mar 202473,1573,1573,1573,1573,15245
22 mar 202472,3772,3772,3772,3772,3768
21 mar 202472,8372,8372,8372,8372,8388
20 mar 202472,7972,7972,7972,7972,79436
19 mar 202473,4373,4373,4373,4373,43413
18 mar 202472,8173,1972,8173,1973,191149
15 mar 202472,5872,5872,5872,5872,58161
14 mar 202472,3672,3672,3672,3672,36656
13 mar 202471,6371,6371,6371,6371,63183
12 mar 202470,4870,4870,4870,4870,48440
11 mar 202470,6670,6670,6670,6670,66617
08 mar 202470,1870,1870,1870,1870,18245
07 mar 202470,6970,6970,6970,6970,69439
06 mar 202470,0270,8670,0270,5270,52911
05 mar 202470,0770,2470,0770,1670,161223
04 mar 202470,7370,7370,7370,7370,73195
01 mar 202470,5670,5670,5670,5670,56347
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...