Mercados españoles abiertos en 8 hrs 51 min

Crude Oil Sep 26 (CLU26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,50+0,63 (+0,90%)
A partir del 09:47AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202469,4369,4369,4369,4369,43261
19 abr 202469,5769,5769,5769,5769,57261
18 abr 202469,8169,8169,8169,8169,812400
17 abr 202469,9669,9669,9669,9669,96194
16 abr 202471,0871,0871,0871,0871,08121
15 abr 202470,8270,8270,8270,8270,823
12 abr 202470,5470,5470,5470,5470,5478
11 abr 202470,1070,1070,1070,1070,10-
10 abr 202470,0270,0270,0270,0270,02-
09 abr 202469,6169,6169,6169,6169,611500
08 abr 202470,5070,5070,0670,0670,065
05 abr 202470,1770,1770,1770,1770,1759
04 abr 202470,3670,3670,3670,3670,36228
03 abr 202470,0370,0370,0370,0370,031781
02 abr 202469,6169,6169,6169,6169,61-
01 abr 202469,4069,4069,4069,4069,4050
28 mar 202469,4269,4369,4269,4369,4351
27 mar 202468,9368,9368,9368,9368,9310
26 mar 202468,9568,9568,9568,9568,95-
25 mar 202468,9768,9768,9768,9768,97-
22 mar 202468,3868,3868,3868,3868,38250
21 mar 202468,7468,7468,7468,7468,74-
20 mar 202468,7168,7168,7168,7168,71800
19 mar 202469,1569,1569,1569,1569,15-
18 mar 202468,9568,9568,9568,9568,95854
15 mar 202468,6468,6468,6468,6468,64306
14 mar 202468,3768,3768,3768,3768,3758
13 mar 202467,9667,9667,9667,9667,96-
12 mar 202467,1367,1367,1367,1367,131
11 mar 202467,2567,2567,2567,2567,25-
08 mar 202466,7266,7266,7266,7266,7210
07 mar 202467,1267,1267,1267,1267,1210
06 mar 202466,9166,9166,9166,9166,9110
05 mar 202466,8366,8366,8366,8366,834
04 mar 202467,4267,4267,4267,4267,42-
01 mar 202466,8866,8866,8866,8866,88-
29 feb 202466,6766,6766,6766,6766,67-
28 feb 202466,8866,8866,8866,8866,88-
27 feb 202467,0567,0567,0567,0567,05-
26 feb 202466,7366,7366,7366,7366,73-
23 feb 202466,4366,4366,4366,4366,43-
22 feb 202467,0467,0467,0467,0467,04-
21 feb 202466,7666,7666,7666,7666,76-
20 feb 202466,6066,6066,6066,6066,60-
16 feb 202467,4667,4667,4667,4667,46-
15 feb 202467,2367,2367,2367,2367,23-
14 feb 202466,9166,9166,9166,9166,91-
13 feb 202467,5267,5267,5267,5267,52-
12 feb 202467,2767,2767,2767,2767,27-
09 feb 202467,1167,1167,1167,1167,11-
08 feb 202466,6766,6766,6766,6766,67650
07 feb 202465,7465,7465,7465,7465,74260
06 feb 202465,4365,4365,4365,4365,43-
05 feb 202465,4165,4165,4165,4165,41-
02 feb 202464,9164,9164,9164,9164,91-
01 feb 202465,5965,5965,5965,5965,59-
31 ene 202466,8866,8866,8866,8866,88-
30 ene 202467,8767,8767,8767,8767,87400
29 ene 202467,2367,2367,2367,2367,2352
26 ene 202467,2167,8967,2167,8967,8918
25 ene 202467,4167,4167,4167,4167,41400
24 ene 202466,5966,5966,5966,5966,59-
23 ene 202466,2966,2966,2966,2966,29-
22 ene 202466,4366,4366,4366,4366,43-
19 ene 202465,3865,3865,3865,3865,38-
18 ene 202465,9265,9265,9265,9265,92-
17 ene 202465,3665,3665,3665,3665,36100
16 ene 202465,5265,5265,5265,5265,52-
12 ene 202465,9465,9465,9465,9465,9460
11 ene 202465,1665,1665,1665,1665,16100
10 ene 202464,7664,7664,7664,7664,76-
09 ene 202464,9364,9364,9364,9364,9380
08 ene 202464,6064,6064,6064,6064,60-
05 ene 202465,8265,8265,8265,8265,82-
04 ene 202465,2865,2865,2865,2865,28100
03 ene 202465,7465,7465,7465,7465,74-
02 ene 202464,5664,5664,5664,5664,56-
29 dic 202364,8264,8264,8264,8264,82-
28 dic 202365,0465,0465,0465,0465,041
27 dic 202366,2666,2666,2666,2666,26-
26 dic 202366,4866,4866,4866,4866,48-
22 dic 202365,9565,9565,9565,9565,95-
21 dic 202366,6866,6866,6866,6866,68-
20 dic 202367,2767,2767,2767,2767,27-
19 dic 202367,4967,4967,4967,4967,49-
18 dic 202366,9966,9966,9966,9966,99-
15 dic 202366,6766,6766,6766,6766,67-
14 dic 202366,7766,7766,7766,7766,77-
13 dic 202365,5865,5865,5865,5865,5844
12 dic 202364,8264,8264,8264,8264,82-
11 dic 202366,1466,1466,1466,1466,14-
08 dic 202365,8265,8265,8265,8265,82-
07 dic 202364,9964,9964,9964,9964,99-
06 dic 202364,9764,9764,9764,9764,97-
05 dic 202366,0366,0366,0366,0366,03-
04 dic 202366,4866,4866,4866,4866,48-
01 dic 202366,2066,2066,2066,2066,20-
30 nov 202366,9466,9466,9466,9466,9412
29 nov 202368,0568,0568,0568,0568,0541
28 nov 202367,3167,3167,3167,3167,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...