Mercados españoles abiertos en 4 hrs 33 min

Crude Oil Aug 25 (CLQ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,30-0,24 (-0,33%)
A partir del 12:44PM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202473,3073,3073,3073,3073,3091
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
29 feb 202469,9769,9769,9769,9769,97152
28 feb 202470,3870,3870,2570,2570,25713
27 feb 202470,1070,5870,1070,5870,581060
26 feb 202470,0870,0870,0870,0870,08121
23 feb 202470,0070,0069,5869,5869,58467
22 feb 202470,6070,6070,6070,6070,60143
21 feb 202470,1470,2370,1470,2370,2363
20 feb 202470,0070,1469,9869,9869,98143
16 feb 202470,6770,9470,6770,9470,94183
15 feb 202470,3170,6270,3170,6270,62112
14 feb 202470,6570,6570,0570,1070,10152
13 feb 202471,0071,0070,8370,8370,8368
12 feb 202470,6770,6770,6770,6770,6777
09 feb 202470,5770,5770,5770,5770,57346
08 feb 202469,4070,0969,4070,0970,09308
07 feb 202468,8268,8268,8268,8268,8292
06 feb 202468,4368,4368,4368,4368,43353
05 feb 202468,2768,2768,2768,2768,27250
02 feb 202467,6467,6467,6467,6467,6454
01 feb 202468,5068,5068,5068,5068,50170
31 ene 202469,9869,9869,9869,9869,98385
30 ene 202471,3071,3071,3071,3071,30203
29 ene 202470,5670,5670,5670,5670,56711
26 ene 202471,3971,3971,3971,3971,39452
25 ene 202470,9170,9170,9170,9170,91550
24 ene 202469,5569,6469,5569,6469,64417
23 ene 202469,5069,5069,2869,2869,28971
22 ene 202469,5669,5669,5669,5669,56163
19 ene 202468,2568,2568,2568,2568,25218
18 ene 202468,8968,8968,8968,8968,89233
17 ene 202468,0968,0968,0968,0968,0927
16 ene 202468,2968,2968,2968,2968,29101
12 ene 202468,7068,7068,7068,7068,7050
11 ene 202467,9567,9567,9567,9567,95246
10 ene 202467,5067,5067,5067,5067,50246
09 ene 202467,8267,8267,8267,8267,8297
08 ene 202467,1967,1967,1967,1967,1971
05 ene 202469,0369,1568,9668,9668,9677
04 ene 202468,8469,1367,5968,1968,1953
03 ene 202468,7968,7968,7968,7968,7932
02 ene 202468,0268,0267,2867,2867,2820
29 dic 202367,8567,8567,8567,8567,85375
28 dic 202368,0668,0668,0668,0668,06332
27 dic 202369,7569,7569,7569,7569,75238
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...