Mercados españoles cerrados

Crude Oil Aug 26 (CLQ26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,22-4,51 (-6,56%)
Al cierre: 03:41PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202468,4068,4068,4068,4068,406
25 jul 202468,8568,8568,8568,8568,856
24 jul 202468,5668,5668,5668,5668,5610
23 jul 202467,9867,9867,9867,9867,98140
22 jul 202469,0469,0469,0469,0469,0431
19 jul 202468,7868,7868,7868,7868,7845
18 jul 202470,2170,2170,2170,2170,21157
17 jul 202470,1770,1770,1770,1770,1747
16 jul 202469,7369,7369,7369,7369,73-
15 jul 202470,3470,3470,3470,3470,3412
12 jul 202470,5570,5570,5570,5570,5565
11 jul 202470,5870,5870,5870,5870,5850
10 jul 202470,6670,6670,6670,6670,6615
09 jul 202470,6470,6470,6470,6470,6451
08 jul 202471,4071,4071,4071,4071,40-
05 jul 202471,5071,5071,5071,5071,50-
03 jul 202471,9671,9671,9671,9671,96-
02 jul 202471,4171,4171,4171,4171,4140
01 jul 202471,4371,4371,4371,4371,43138
28 jun 202470,4570,4570,4570,4570,4510
27 jun 202470,6870,6870,6870,6870,688
26 jun 202470,7470,7470,7470,7470,7412
25 jun 202470,4070,4070,4070,4070,4048
24 jun 202470,6270,6270,6270,6270,6218
21 jun 202470,0370,0370,0370,0370,03-
20 jun 202470,4170,4170,4170,4170,4123
18 jun 202470,1670,1670,1670,1670,16-
17 jun 202469,2569,2569,2569,2569,25-
14 jun 202469,2969,2969,2969,2969,2912
13 jun 202469,6569,6569,6569,6569,65-
12 jun 202469,6069,6069,6069,6069,6035
11 jun 202469,3969,3969,3969,3969,3937
10 jun 202468,9868,9868,9868,9868,9838
07 jun 202467,9467,9467,9467,9467,94-
06 jun 202467,4267,4267,4267,4267,42-
05 jun 202466,6866,6866,6866,6866,6837
04 jun 202466,6766,6766,6766,6766,671
03 jun 202467,9967,9967,9967,9967,991
31 may 202469,4369,4369,4369,4369,4330
30 may 202469,1669,1669,1669,1669,16-
29 may 202469,7569,7569,7569,7569,75-
28 may 202469,9869,9869,9869,9869,98103
24 may 202468,7368,7368,7368,7368,73-
23 may 202468,5568,5568,5568,5568,55-
22 may 202468,8968,8968,8968,8968,89400
21 may 202469,8369,8369,8369,8369,83-
20 may 202470,0270,0270,0270,0270,0216
17 may 202469,8469,8469,8469,8469,84-
16 may 202469,3769,3769,3769,3769,37167
15 may 202468,9868,9868,9868,9868,98-
14 may 202468,7868,7868,7868,7868,7810
13 may 202468,8668,8668,8668,8668,86-
10 may 202468,5768,5768,5768,5768,5713
09 may 202469,0269,0269,0269,0269,0216
08 may 202468,8768,8768,8768,8768,8716
07 may 202469,0569,0569,0569,0569,05218
06 may 202469,2469,2469,2469,2469,24-
03 may 202468,9368,9368,9368,9368,93-
02 may 202468,8368,8368,8368,8368,8310
01 may 202468,3768,3768,3768,3768,37100
30 abr 202470,1070,1070,1070,1070,10321
29 abr 202470,4270,4270,4270,4270,4225
26 abr 202470,8670,8670,8670,8670,86150
25 abr 202470,6170,6170,6170,6170,6182
24 abr 202470,3670,3670,3670,3670,36400
23 abr 202470,1470,1470,1470,1470,14-
22 abr 202469,7069,7069,7069,7069,70100
19 abr 202469,8469,8469,8469,8469,84177
18 abr 202470,0870,0870,0870,0870,08-
17 abr 202470,2470,2470,2470,2470,24150
16 abr 202471,3871,3871,3871,3871,38100
15 abr 202471,1371,1371,1371,1371,133
12 abr 202470,8670,8670,8670,8670,868
11 abr 202470,4170,4170,4170,4170,41-
10 abr 202470,3470,3470,3470,3470,34-
09 abr 202469,9269,9269,9269,9269,92-
08 abr 202470,3870,3870,3870,3870,383
05 abr 202470,5070,5070,5070,5070,5051
04 abr 202470,6870,6870,6870,6870,68115
03 abr 202470,3370,3370,3370,3370,3362
02 abr 202469,8969,8969,8969,8969,89-
01 abr 202469,6869,6869,6869,6869,68-
28 mar 202469,7169,7169,7169,7169,71-
27 mar 202469,1869,1869,1869,1869,1810
26 mar 202469,2069,2069,2069,2069,20-
25 mar 202469,2369,2369,2369,2369,23-
22 mar 202468,6368,6368,6368,6368,635
21 mar 202469,0069,0069,0069,0069,00-
20 mar 202468,9768,9768,9768,9768,97-
19 mar 202469,4269,4269,4269,4269,42-
18 mar 202469,2269,2269,2269,2269,22-
15 mar 202468,8968,8968,8968,8968,89435
14 mar 202468,6168,6168,6168,6168,6136
13 mar 202468,1768,1768,1768,1768,1790
12 mar 202467,3367,3367,3367,3367,33-
11 mar 202467,4567,4567,4567,4567,45-
08 mar 202466,9266,9266,9266,9266,9210
07 mar 202467,3367,3367,3367,3367,3310
06 mar 202467,1267,1267,1267,1267,1210
05 mar 202467,0267,0267,0267,0267,024
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...