CLU25.NYM - Crude Oil Sep 25

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202364,8964,8964,8964,8964,89-
01 jun 202363,9563,9563,9563,9563,95-
31 may 202362,7962,7962,7962,7962,79-
30 may 202364,0064,0063,7263,7263,7280
29 may 2023------
26 may 202365,5065,5065,5065,5065,50208
25 may 202364,7964,7964,7964,7964,79515
24 may 202366,3066,3066,3066,3066,3010
23 may 202365,3065,3065,3065,3065,3028
22 may 202364,7264,7264,7264,7264,72-
19 may 202364,6364,6364,6364,6364,6353
18 may 202365,6665,6665,6665,6665,66-
17 may 202365,9165,9165,9165,9165,9110
16 may 202364,4664,4664,4664,4664,46185
15 may 202364,5164,5164,5164,5164,51150
12 may 202363,8263,8263,8263,8263,821250
11 may 202364,4164,4164,4164,4164,41-
10 may 202365,6465,6465,6465,6465,6453
09 may 202366,0966,0966,0966,0966,09-
08 may 202365,4165,4165,4165,4165,41-
05 may 202364,2464,2464,2464,2464,242
04 may 202362,6462,6462,6462,6462,641040
03 may 202363,8063,8063,4463,4463,4443
02 may 202365,0265,0265,0265,0265,0210
01 may 202366,8966,8966,8966,8966,8990
28 abr 202367,7367,7367,7367,7367,73-
27 abr 202366,3066,3066,3066,3066,30163
26 abr 202366,4766,4766,4766,4766,47-
25 abr 202367,3767,3767,3767,3767,37-
24 abr 202368,9068,9068,9068,9068,90-
21 abr 202368,4168,4168,4168,4168,41-
20 abr 202367,2167,2167,2167,2167,21202
19 abr 202368,2368,2368,2368,2368,23-
18 abr 202369,0969,0969,0969,0969,0977
17 abr 202368,7968,7968,7968,7968,7925
14 abr 202369,2569,2569,2569,2569,25-
13 abr 202369,0369,0369,0369,0369,03-
12 abr 202369,1269,1269,1269,1269,12-
11 abr 202368,1568,1568,1568,1568,15165
10 abr 202367,3267,3267,3267,3267,32-
06 abr 202367,6067,6067,6067,6067,60-
05 abr 202367,7267,7467,7267,7467,74220
04 abr 202367,5067,6567,5067,6567,65124
03 abr 202367,5867,5867,5867,5867,58175
31 mar 202366,6666,6666,6666,6666,66-
30 mar 202366,2666,2666,2666,2666,26-
29 mar 202365,9365,9365,9365,9365,9319
28 mar 202366,0766,0766,0766,0766,0754
27 mar 202365,8965,8965,8965,8965,8970
24 mar 202364,1364,1364,1364,1364,13-
23 mar 202364,2864,2864,2864,2864,28-
22 mar 202364,4464,4464,4464,4464,44-
21 mar 202364,1464,1464,1464,1464,14-
20 mar 202363,6863,6863,6863,6863,68100
17 mar 202363,2063,2063,2063,2063,20-
16 mar 202362,9063,5761,7063,5763,57197
15 mar 202363,0563,0562,8362,8362,839
14 mar 202364,8164,8164,8164,8164,81-
13 mar 202366,1366,1366,1366,1366,13-
10 mar 202366,9766,9766,9766,9766,97-
09 mar 202366,6466,6466,6466,6466,64-
08 mar 202367,1067,1067,1067,1067,10-
07 mar 202367,4867,4867,4867,4867,48-
06 mar 202369,1669,1669,1669,1669,16-
03 mar 202368,9168,9168,9168,9168,91-
02 mar 202367,8267,8267,8267,8267,82-
01 mar 202367,3467,3467,3467,3467,34-
28 feb 202366,9166,9166,9166,9166,91-
27 feb 202366,9766,9766,9766,9766,97-
24 feb 202367,7267,7267,7267,7267,722
23 feb 202367,8067,8067,8067,8067,80-
22 feb 202367,4067,4067,4067,4067,40-
21 feb 202368,1368,1368,1368,1368,13-
17 feb 202367,9967,9967,9967,9967,99-
16 feb 202369,1869,1869,1869,1869,18-
15 feb 202369,1469,1469,1469,1469,14-
14 feb 202369,0269,0269,0269,0269,02-
13 feb 202369,2069,2069,2069,2069,20-
10 feb 202368,5068,5068,5068,5068,504
09 feb 202367,7467,7467,7467,7467,742
08 feb 202368,0668,0668,0668,0668,06-
07 feb 202367,3667,3667,3667,3667,36-
06 feb 202366,4666,4666,4666,4666,46200
03 feb 202365,7965,7965,7965,7965,79-
02 feb 202367,3567,3567,3567,3567,35-
01 feb 202367,4067,4067,4067,4067,40-
31 ene 202368,7068,7068,7068,7068,7020
30 ene 202367,7567,7567,7567,7567,75-
27 ene 202368,2368,2368,2368,2368,23-
26 ene 202368,9268,9268,9268,9268,92-
25 ene 202368,9868,9868,9868,9868,98-
24 ene 202369,3069,3069,3069,3069,30-
23 ene 202370,3170,3170,3170,3170,31-
20 ene 202369,6269,6269,6269,6269,62600
19 ene 202369,2269,2269,2269,2269,22710
18 ene 202368,5468,5468,5468,5468,54-
17 ene 202368,6868,6868,6868,6868,68-
16 ene 2023------
13 ene 202369,9869,9869,9869,9869,98300
12 ene 202369,5069,5069,5069,5069,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...