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: 02:41PM EST
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202466,6166,6166,6166,6166,6110
22 feb 202467,2567,2567,2567,2567,2510
21 feb 202466,9766,9766,9766,9766,97-
20 feb 202466,7966,7966,7966,7966,79-
19 feb 2024------
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-
21 nov 202368,5068,5068,5068,5068,50-
20 nov 202368,6668,6668,6668,6668,6640
17 nov 202367,8567,8567,8567,8567,85-
16 nov 202366,0466,0466,0466,0466,04-
15 nov 202368,0268,0268,0268,0268,0225
14 nov 202368,3068,3068,3068,3068,30-
13 nov 202368,7868,7868,7868,7868,78-
10 nov 202368,2368,2368,2368,2368,23-
09 nov 202367,3767,3767,3767,3767,37-
08 nov 202366,9266,9266,9266,9266,92-
07 nov 202367,9767,9767,9767,9767,97-
06 nov 202370,2170,2170,2170,2170,21-
02 nov 202369,5069,5069,5069,5069,50-
01 nov 202370,2970,2970,2970,2970,29-
31 oct 202369,4769,4769,4769,4769,47-
30 oct 202369,7869,7869,7869,7869,78-
29 oct 202370,0170,0170,0170,0170,01-
26 oct 202371,0771,0771,0771,0771,07-
25 oct 202370,2970,2970,2970,2970,29-
24 oct 202370,9270,9270,9270,9270,92-
23 oct 202370,0570,0570,0570,0570,05-
22 oct 202370,4170,4170,4170,4170,41-
19 oct 202370,8370,8370,8370,8370,83-
18 oct 202371,2771,2771,2771,2771,27-
17 oct 202371,7071,7071,7071,7071,70-
16 oct 202371,1771,1771,1771,1771,17-
15 oct 202370,9870,9870,9870,9870,98-
12 oct 202370,9570,9570,8970,8970,89-
11 oct 202369,3569,3569,3569,3569,35-
10 oct 202369,2969,2969,2969,2969,29-
09 oct 202368,9968,9968,9968,9968,9950
08 oct 202368,4168,4168,4168,4168,41-
05 oct 202367,1167,1167,1167,1167,11-
04 oct 202366,9666,9666,9666,9666,96-
03 oct 202367,8467,8467,8467,8467,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...