Mercados españoles cerrados

Crude Oil Sep 25 (CLU25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,09-0,75 (-1,04%)
Al cierre: 03:56PM 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 202471,0871,2370,4271,2371,234373
25 jul 202471,5471,8471,5471,8471,844373
24 jul 202471,5071,5571,3871,5371,531786
23 jul 202472,1672,1670,8870,8870,883856
22 jul 202471,7572,0971,5072,0972,093084
19 jul 202473,2673,2671,9071,9071,902316
18 jul 202473,6973,6973,5073,6973,692298
17 jul 202473,5073,6673,5073,6673,661451
16 jul 202473,4073,4072,6972,9672,961216
15 jul 202473,8073,8373,7873,8373,83709
12 jul 202474,2874,2874,0374,0374,032078
11 jul 202474,2674,2674,1174,1174,114240
10 jul 202473,9074,4673,8074,0874,081347
09 jul 202474,9975,0374,1074,1274,122045
08 jul 202474,9774,9774,7174,9774,972204
05 jul 202475,7375,7375,1575,2375,231663
03 jul 202475,3975,8475,3975,8475,842588
02 jul 202475,3875,4174,9275,1075,103894
01 jul 202475,2875,2875,0575,1275,124412
28 jun 202474,7374,7373,8273,9973,991785
27 jun 202474,2974,5074,2274,2274,222515
26 jun 202474,2574,2574,1874,1874,181508
25 jun 202474,1174,1173,8073,8373,831680
24 jun 202473,8774,1373,7574,1374,132831
21 jun 202473,2273,4573,2273,3973,391663
20 jun 202473,5173,8773,5073,8773,872249
18 jun 202472,7973,5472,4173,5473,544277
17 jun 202472,5572,5972,5572,5972,593565
14 jun 202472,2672,2672,2672,2672,263793
13 jun 202472,5372,6872,5372,6872,681583
12 jun 202472,3072,7672,3072,5372,532518
11 jun 202471,9072,1771,9072,1772,171823
10 jun 202470,7071,8370,7071,8371,831079
07 jun 202470,4870,5170,4870,5170,511011
06 jun 202469,6770,4069,6770,1670,162924
05 jun 202469,2069,2269,1069,1669,161739
04 jun 202469,2769,3069,0569,0569,052124
03 jun 202472,2472,5070,1170,3670,361928
31 may 202472,1972,1972,1972,1972,193784
30 may 202473,0373,0672,2172,2172,211543
29 may 202473,0273,0273,0273,0273,022433
28 may 202473,3173,3173,3173,3173,313389
24 may 202471,1071,6771,1071,6771,67869
23 may 202471,3571,3571,1271,3571,351629
22 may 202471,7871,7871,7871,7871,781211
21 may 202473,0173,0172,8572,8572,85842
20 may 202473,0073,2073,0073,2073,20319
17 may 202473,1273,1273,1273,1273,12547
16 may 202472,0672,6272,0672,5072,50522
15 may 202472,0172,0172,0172,0172,011057
14 may 202471,9071,9071,7871,7871,78716
13 may 202472,1572,1572,1572,1572,15299
10 may 202471,7471,7471,7471,7471,74554
09 may 202472,1872,3172,1872,3172,31348
08 may 202471,9772,1371,9772,1372,131042
07 may 202472,1072,3972,0172,2272,221371
06 may 202472,2972,2972,1972,2972,29662
03 may 202471,9071,9271,9071,9171,91935
02 may 202472,0272,0271,8071,9271,921493
01 may 202471,5171,5171,5171,5171,513171
30 abr 202474,2074,2073,6173,6173,61697
29 abr 202474,3074,3474,0074,0174,01485
26 abr 202474,6074,6074,5474,5474,541281
25 abr 202474,1974,1974,1974,1974,19382
24 abr 202473,5873,8673,5873,8673,86549
23 abr 202473,4073,8072,9073,8073,80702
22 abr 202473,2873,2873,0773,1373,131351
19 abr 202473,5073,5473,3673,3673,361685
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...