CLV20.NYM - Crude Oil Oct 20

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 202040,6440,7240,1040,5740,5711.161
02 jul. 202040,0540,9939,7440,0940,0963.887
01 jul. 202040,0140,7139,2239,4839,4876.620
30 jun. 202039,8640,2339,1039,9239,9289.743
29 jun. 202038,3040,1137,8938,8038,8046.273
28 jun. 202038,8038,8038,8038,8038,80-
26 jun. 202039,3639,6438,1639,0839,0836.171
25 jun. 202038,4439,5237,5638,3938,3953.985
24 jun. 202040,2840,8037,7140,6340,6351.608
23 jun. 202040,9041,8440,0340,9540,9531.055
22 jun. 202039,3241,0039,2640,0240,0234.651
21 jun. 202040,0240,0240,0240,0240,02-
19 jun. 202039,2840,7138,7839,3839,3845.556
18 jun. 202038,4039,4837,8638,5838,5829.911
17 jun. 202038,5339,3737,9439,0939,0925.391
16 jun. 202037,6139,7937,6138,4938,496.323.348
15 jun. 202036,5038,0435,2837,0037,0027.245
14 jun. 202037,0037,0037,0037,0037,00-
12 jun. 202036,9837,6335,2537,0037,0028.430
11 jun. 202039,3139,3536,2140,0940,0947.152
10 jun. 202039,0040,4038,4239,5339,5324.240
09 jun. 202038,8239,6837,8438,8038,8033.023
08 jun. 202040,1040,9738,7140,1540,1538.440
07 jun. 202040,1540,1540,1540,1540,15-
05 jun. 202038,2140,2338,1939,6339,639.364.778
04 jun. 202037,3538,3537,2638,0538,0522.293
03 jun. 202037,5438,6936,8537,5337,5336.248
02 jun. 202036,5237,6936,2436,4036,4030.001
01 jun. 202036,0036,6535,3936,4336,4324.508
31 may. 202036,4336,4336,4336,4336,43-
29 may. 202034,7336,6733,6534,8134,8126.251
28 may. 202033,6535,2932,6634,0434,0429.434
27 may. 202035,3335,4033,1935,5635,5632.911
26 may. 202035,3635,8934,5835,0635,067.747.058
24 may. 202034,3334,3334,2134,2134,21626
22 may. 202033,3934,7532,8134,6134,613.603.467
21 may. 202034,8535,6234,6035,0035,008.382.577
20 may. 202033,5834,9033,1234,7034,704.586.431
19 may. 202033,2633,8232,8633,1333,137.121.204
18 may. 202031,9834,1731,9634,0134,0110.428.267
17 may. 202031,3031,8731,3031,7831,782.356
15 may. 202030,0031,3829,9631,3031,307.213.565
14 may. 202028,6030,3328,4930,2530,258.379.631
13 may. 202028,8829,5628,2528,8528,857.352.089
12 may. 202028,9329,7528,7328,7328,736.282.276
11 may. 202030,0730,5828,9529,3429,345.656.415
10 may. 202030,0930,1030,0330,0330,03569
08 may. 202029,2330,5228,8530,2830,283.173.515
07 may. 202029,1330,7028,2028,7728,774.427.754
06 may. 202029,9430,7428,4128,8728,874.125.230
05 may. 202027,8431,2827,8431,2231,227.334.983
04 may. 202026,2427,9625,7326,7926,7937.139
03 may. 202026,7926,7926,7926,7926,79-
01 may. 202027,2928,7726,3227,6727,6742.239
30 abr. 202026,2628,3425,6825,9025,9049.697
29 abr. 202025,0026,5325,0025,2925,2946.592
28 abr. 202025,3526,5224,7825,1525,158.517.099
27 abr. 202026,2926,2924,8025,5125,516.045.240
26 abr. 202026,7326,8326,6526,8326,832.254
24 abr. 202028,1028,1026,4826,8826,882.868.626
23 abr. 202027,7228,5226,7227,9227,923.994.966
22 abr. 202026,1028,1723,2624,7324,7342.804
21 abr. 202031,2631,5124,2227,2427,2427.956.851
20 abr. 202032,4632,4630,4031,1531,156.960.828
19 abr. 202032,7432,7432,5032,5532,551.623
17 abr. 202033,5233,6032,6133,0333,031.673.239
16 abr. 202033,6533,7131,9533,5333,532.197.607
15 abr. 202035,5835,6232,8433,0833,081.981.370
14 abr. 202036,4636,4634,8535,7235,724.460.385
13 abr. 202035,3835,8934,0135,6835,682.590.772
12 abr. 202034,4834,4833,9334,2934,293.079
09 abr. 202034,1636,1233,4134,1334,132.107.119
08 abr. 202034,8435,2033,8335,2035,202.118.444
07 abr. 202034,3835,0833,6733,7733,7715.298
06 abr. 202034,0134,5233,3634,5234,521.756.206
05 abr. 202033,6233,6233,6233,6233,62-
03 abr. 202031,1734,3230,9434,2434,245.048.506
02 abr. 202030,6533,9330,5031,3031,309.541.205
01 abr. 202031,7631,8130,1830,4130,413.727.897
31 mar. 202032,7632,9631,6731,8531,851.142.247
30 mar. 202032,1532,3631,0032,2032,202.414.589
29 mar. 202031,7632,1931,7532,1432,142.322
27 mar. 202032,0732,3931,5632,3932,391.935.515
26 mar. 202032,2832,5531,3831,8631,861.233.209
25 mar. 202031,8332,4830,7632,2232,224.151.019
24 mar. 202031,4531,9030,3331,3031,301.345.596
23 mar. 202029,3930,9228,9330,7730,773.033.556
22 mar. 202029,2029,2027,8828,1728,178.508
20 mar. 202031,8033,2629,0029,9229,924.220.669
19 mar. 202027,7432,0027,7431,3231,325.744.551
18 mar. 202031,8131,8426,3629,3529,355.438.777
17 mar. 202033,3433,7130,9931,4431,443.016.242
16 mar. 202034,6534,6732,0634,9634,9626.104
15 mar. 202034,9634,9634,9634,9634,96-
13 mar. 202034,8237,0534,3035,1035,1029.201
12 mar. 202034,8335,8134,2134,5334,5310.056.743
11 mar. 202037,3039,0035,7337,0537,0535.339
10 mar. 202033,8137,7333,7734,2534,2531.833
09 mar. 202039,0039,0031,2242,9242,9276.951
08 mar. 202042,9242,9242,9242,9242,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines