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%)
A partir del 03:41PM EDT. Mercado abierto.
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202471,3871,3871,3871,3871,383
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
04 mar 202467,6167,6167,6167,6167,61-
01 mar 202467,1067,1067,1067,1067,101
29 feb 202466,8666,8666,8666,8666,86-
28 feb 202467,0767,0767,0767,0767,07-
27 feb 202467,2667,2667,2667,2667,26-
26 feb 202466,9266,9266,9266,9266,92-
23 feb 202466,6166,6166,6166,6166,61-
22 feb 202467,2567,2567,2567,2567,2510
21 feb 202466,9766,9766,9766,9766,97-
20 feb 202466,7966,7966,7966,7966,79-
16 feb 202467,6667,6667,6667,6667,66-
15 feb 202467,4367,4367,4367,4367,43-
14 feb 202467,0967,0967,0967,0967,09-
13 feb 202467,7267,7267,7267,7267,72-
12 feb 202467,4767,4767,4767,4767,47-
09 feb 202467,3267,3267,3267,3267,32-
08 feb 202466,8866,8866,8866,8866,88-
07 feb 202465,9365,9365,9365,9365,9330
06 feb 202465,6065,6065,6065,6065,60-
05 feb 202465,5865,5865,5865,5865,58-
02 feb 202465,0765,0765,0765,0765,0710
01 feb 202465,7565,7565,7565,7565,75-
31 ene 202467,0767,0767,0767,0767,078
30 ene 202468,0768,0768,0768,0768,07-
29 ene 202467,4367,4367,4367,4367,4350
26 ene 202468,1068,1068,1068,1068,10-
25 ene 202467,6267,6267,6267,6267,62-
24 ene 202466,7766,7766,7766,7766,77-
23 ene 202466,4766,4766,4766,4766,47-
22 ene 202466,6266,6266,6266,6266,62-
19 ene 202465,5665,5665,5665,5665,56-
18 ene 202466,0966,0966,0966,0966,09-
17 ene 202465,5265,5265,5265,5265,52100
16 ene 202465,6865,6865,6865,6865,68-
12 ene 202466,1166,1166,1166,1166,1160
11 ene 202465,3265,3265,3265,3265,32100
10 ene 202464,9264,9264,9264,9264,92-
09 ene 202465,1065,1065,1065,1065,1080
08 ene 202464,7564,7564,7564,7564,75-
05 ene 202466,0166,0166,0166,0166,01-
04 ene 202465,4665,4665,4665,4665,46100
03 ene 202465,9365,9365,9365,9365,93-
02 ene 202464,7464,7464,7464,7464,74-
29 dic 202365,0165,0165,0165,0165,01-
28 dic 202365,2365,2365,2365,2365,231
27 dic 202366,4766,4766,4766,4766,47-
26 dic 202366,7166,7166,7166,7166,71-
22 dic 202366,1566,1566,1566,1566,15-
21 dic 202366,8866,8866,8866,8866,88-
20 dic 202367,4867,4867,4867,4867,48-
19 dic 202367,6967,6967,6967,6967,69-
18 dic 202367,1867,1867,1867,1867,18-
15 dic 202366,8466,8466,8466,8466,84-
14 dic 202366,9466,9466,9466,9466,94-
13 dic 202365,7365,7365,7365,7365,7322
12 dic 202364,9664,9664,9664,9664,96-
11 dic 202366,3166,3166,3166,3166,31-
08 dic 202365,9865,9865,9865,9865,98-
07 dic 202365,1365,1365,1365,1365,13-
06 dic 202365,1265,1265,1265,1265,12-
05 dic 202366,2366,2366,2366,2366,23-
04 dic 202366,7066,7066,7066,7066,70-
01 dic 202366,4166,4166,4166,4166,41-
30 nov 202367,1667,1667,1667,1667,166
29 nov 202368,3168,3168,3168,3168,3123
28 nov 202367,5567,5567,5567,5567,55-
27 nov 202366,9366,9366,9366,9366,93-
24 nov 202367,2767,2767,2767,2767,27-
23 nov 2023------
22 nov 202367,9867,9867,9867,9867,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...