Mercados españoles cerrados en 2 hrs 34 min

Crude Oil Oct 25 (CLV25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,88+0,41 (+0,63%)
A partir del 12:02PM EDT. Mercado abierto.
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 202466,0066,0065,8765,8865,8857
12 sept 202465,8066,0165,8066,0166,01382
11 sept 202464,7764,7764,7764,7764,771415
10 sept 202464,7564,7563,6363,6363,632076
09 sept 202465,9365,9365,7065,7065,701047
06 sept 202466,9166,9165,4265,4565,451550
05 sept 202466,8566,8566,4466,6666,662917
04 sept 202466,7467,0066,2266,2266,223619
03 sept 202467,0967,0966,7166,7166,712592
30 ago 202468,7068,9268,7068,9268,921526
29 ago 202470,2470,2470,2170,2470,24400
28 ago 202469,3369,3369,3369,3369,33575
27 ago 202470,1970,1970,1970,1970,19843
26 ago 202471,0971,2471,0671,2471,24962
23 ago 202469,9769,9769,9769,9769,97729
22 ago 202468,4368,7068,2968,6668,662450
21 ago 202469,3869,3867,4768,0568,051775
20 ago 202469,4869,4868,5168,8268,82608
19 ago 202470,6670,6669,4769,4769,47145
16 ago 202470,6670,6670,5170,5170,51589
15 ago 202471,7271,7371,5571,5571,55518
14 ago 202470,8470,8470,8470,8470,84223
13 ago 202471,2571,2571,2571,2571,251031
12 ago 202471,8472,3771,8472,3772,37257
09 ago 202470,6270,6270,6270,6270,62155
08 ago 202470,2070,2070,2070,2070,20271
07 ago 202469,7169,7169,3069,3869,38118
06 ago 202468,2568,2568,2568,2568,25306
05 ago 202468,4768,4768,4768,4768,47319
02 ago 202468,4568,4568,4568,4568,45539
01 ago 202471,1571,1570,8170,8170,81255
31 jul 202471,3371,6371,2671,6371,63212
30 jul 202469,8469,8469,8469,8469,84520
29 jul 202471,0471,0470,3570,3570,35114
26 jul 202470,9370,9370,9370,9370,93198
25 jul 202471,5271,5271,5271,5271,52756
24 jul 202471,2271,2271,2271,2271,221235
23 jul 202471,4571,4570,5770,5770,57305
22 jul 202471,3671,7771,0671,7771,77398
19 jul 202473,4073,4071,5771,5771,57214
18 jul 202473,3373,3373,3373,3373,331193
17 jul 202473,3673,4473,2873,2873,28372
16 jul 202472,6272,6272,6272,6272,62207
15 jul 202473,4673,4673,4673,4673,46200
12 jul 202473,3974,2273,3973,6773,67324
11 jul 202473,7473,7473,7473,7473,74306
10 jul 202473,7674,0573,7273,7273,72148
09 jul 202474,2174,2173,7573,7573,75541
08 jul 202474,6074,6074,6074,6074,601086
05 jul 202474,8474,8474,8474,8474,84380
03 jul 202475,4375,4375,4375,4375,43569
02 jul 202475,0075,0074,7274,7274,72458
01 jul 202474,5374,7374,5374,7374,73598
28 jun 202473,6273,6273,6273,6273,62516
27 jun 202474,0274,0273,8573,8573,85573
26 jun 202473,8273,8273,8273,8273,82234
25 jun 202473,4773,4773,4773,4773,47313
24 jun 202473,5173,7673,5073,7673,76413
21 jun 202473,0473,0473,0473,0473,04150
20 jun 202473,5173,5173,5173,5173,51655
18 jun 202473,1773,1773,1773,1773,17822
17 jun 202472,2272,2972,2272,2372,23574
14 jun 202471,9571,9571,9571,9571,95483
13 jun 202472,2372,3772,2372,3772,37363
12 jun 202472,4572,4572,2372,2372,23249
11 jun 202471,8971,8971,8971,8971,891124
10 jun 202471,5471,5471,5471,5471,54180
07 jun 202470,2770,2870,2470,2570,25136
06 jun 202469,8869,8869,8869,8869,88482
05 jun 202468,9068,9068,9068,9068,901613
04 jun 202468,8168,8168,8168,8168,81930
03 jun 202471,9971,9970,1370,1370,13471
31 may 202471,9271,9271,9271,9271,92248
30 may 202471,9071,9071,9071,9071,90251
29 may 202472,6972,6972,6972,6972,69245
28 may 202472,9872,9872,9872,9872,98532
24 may 202471,3871,3871,3871,3871,38385
23 may 202471,0771,0871,0771,0871,08516
22 may 202471,5071,5071,5071,5071,50349
21 may 202472,5572,5572,5572,5572,55446
20 may 202472,8872,8872,8872,8872,88137
17 may 202472,7972,7972,7972,7972,79144
16 may 202472,1972,1972,1972,1972,19245
15 may 202471,7071,7071,7071,7071,70308
14 may 202471,3871,4871,3671,4871,48194
13 may 202471,8271,8271,8271,8271,8247
10 may 202471,4271,4271,4271,4271,42105
09 may 202471,8571,9771,8571,9771,97101
08 may 202471,8071,8071,8071,8071,80388
07 may 202471,9071,9071,9071,9071,90269
06 may 202471,9871,9871,8771,9871,98181
03 may 202471,6071,6171,6071,6171,61229
02 may 202471,7071,7071,6071,6071,6058
01 may 202471,1971,1971,1971,1971,19431
30 abr 202473,3573,3573,2573,2573,2592
29 abr 202473,6473,6473,6473,6473,64131
26 abr 202474,1674,1674,1674,1674,16197
25 abr 202473,8173,8173,8173,8173,81182
24 abr 202473,5073,5073,5073,5073,5061
23 abr 202473,4273,4273,4273,4273,42341
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...