Mercados españoles cerrados

Crude Oil Sep 25 (CLU25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,49-0,15 (-0,20%)
Al cierre: 10:25AM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202473,5073,5473,3673,3673,361646
18 abr 202473,6473,6473,6473,6473,641646
17 abr 202475,0875,0873,8073,8073,801521
16 abr 202475,1075,3075,1075,3075,301612
15 abr 202475,1175,1175,1175,1175,111067
12 abr 202475,4075,8375,0075,0075,001534
11 abr 202474,5474,5474,5474,5474,541190
10 abr 202474,4074,6774,4074,6774,671395
09 abr 202474,8174,8174,0974,0974,09481
08 abr 202474,6374,6374,6374,6374,63476
05 abr 202474,9574,9574,6774,8474,841211
04 abr 202474,1074,9674,0074,9374,931221
03 abr 202474,2574,3474,2574,3174,31792
02 abr 202473,6773,9973,5673,7773,771002
01 abr 202473,1073,3173,0073,3173,31320
28 mar 202473,1573,3673,1573,3673,36638
27 mar 202472,6172,6172,6172,6172,61264
26 mar 202472,8072,8072,6672,6672,66322
25 mar 202472,8072,8072,7672,7672,76458
22 mar 202471,9971,9971,9971,9971,99189
21 mar 202472,4072,4572,3072,4572,45538
20 mar 202472,4172,4172,4172,4172,41972
19 mar 202473,0273,0273,0273,0273,021919
18 mar 202472,3572,7972,3572,7972,791885
15 mar 202472,2172,2172,2172,2172,21214
14 mar 202471,8571,9871,8571,9871,981237
13 mar 202471,2971,2971,2971,2971,29635
12 mar 202470,1770,1770,1770,1770,171192
11 mar 202470,3470,3470,3470,3470,34676
08 mar 202469,8669,8669,8669,8669,86368
07 mar 202470,5070,5070,3570,3570,35305
06 mar 202470,5070,5170,1970,1970,19648
05 mar 202469,7369,9469,7369,8569,851156
04 mar 202470,4270,4270,4270,4270,421510
01 mar 202470,2270,2270,2270,2270,22919
29 feb 202469,6769,6769,6769,6769,67290
28 feb 202470,0470,0469,9369,9369,93707
27 feb 202470,2570,2570,2570,2570,251656
26 feb 202469,3969,7769,3969,7769,77234
23 feb 202469,3169,3169,2869,2869,28443
22 feb 202470,2770,2770,2770,2770,27290
21 feb 202469,8669,9169,8569,9169,91267
20 feb 202469,7169,7169,6769,6769,67378
16 feb 202470,3570,6170,3570,6170,61438
15 feb 202470,3170,3170,3170,3170,31445
14 feb 202470,3670,3669,8069,8069,80399
13 feb 202470,8970,9970,5270,5270,52190
12 feb 202470,0270,4969,9270,3570,35889
09 feb 202469,4270,2569,4270,2570,25533
08 feb 202468,6269,7868,6269,7869,78647
07 feb 202468,0268,5467,8268,5468,54250
06 feb 202468,1668,1668,1668,1668,16299
05 feb 202468,0068,0068,0068,0068,00710
02 feb 202467,3867,3867,3867,3867,38627
01 feb 202468,2368,2368,2168,2368,23850
31 ene 202469,7069,7069,7069,7069,70457
30 ene 202470,9870,9870,9870,9870,98743
29 ene 202470,5970,5970,2670,2670,26972
26 ene 202471,0771,0771,0771,0771,071026
25 ene 202470,5970,5970,5970,5970,59868
24 ene 202469,3569,3569,3569,3569,351138
23 ene 202469,0169,0169,0169,0169,011426
22 ene 202469,2869,2869,2869,2869,28267
19 ene 202468,2968,2967,9967,9967,99484
18 ene 202468,6268,6268,6268,6268,62128
17 ene 202467,8467,8467,8467,8467,841211
16 ene 202468,0368,0368,0368,0368,0365
12 ene 202468,4568,4568,4568,4568,4569
11 ene 202467,7067,7067,7067,7067,70308
10 ene 202467,2567,2567,2567,2567,25194
09 ene 202467,5667,5667,5667,5667,56123
08 ene 202466,9566,9566,9566,9566,95108
05 ene 202468,6768,6768,6768,6768,6779
04 ene 202467,9267,9267,9267,9267,9285
03 ene 202466,7268,5166,6268,5168,5182
02 ene 202467,0367,0367,0367,0367,0359
29 dic 202367,5867,5867,5867,5867,5821
28 dic 202367,7867,7867,7867,7867,78709
27 dic 202370,0870,1969,4369,4369,43385
26 dic 202369,9069,9069,9069,9069,90161
22 dic 202370,0870,0868,9368,9368,931507
21 dic 202370,3870,3869,6969,6969,69577
20 dic 202370,7871,0870,2670,2670,26579
19 dic 202370,4770,4770,4770,4770,47979
18 dic 202369,6869,7869,2869,7869,78172
15 dic 202369,5869,5869,1869,1869,18778
14 dic 202369,3269,3269,3269,3269,32300
13 dic 202367,8367,8367,8367,8367,83122
12 dic 202366,9266,9266,9266,9266,92117
11 dic 202368,6268,6268,6268,6268,622695
08 dic 202368,1568,1568,1568,1568,1565
07 dic 202367,1167,1167,1167,1167,11600
06 dic 202367,1967,1967,1967,1967,19382
05 dic 202368,7868,7868,7868,7868,78134
04 dic 202369,4769,4769,4769,4769,4743
01 dic 202369,2069,2069,2069,2069,2047
30 nov 202370,1170,1570,1170,1570,15119
29 nov 202370,6471,6670,6471,6671,66334
28 nov 202371,1071,1070,7270,7270,7232
27 nov 202369,9569,9569,9569,9569,9550
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...