Mercados españoles abiertos en 4 hrs 18 min

Crude Oil Oct 25 (CLV25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,14-0,67 (-0,91%)
A partir del 10:25AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202473,8173,8173,8173,8173,8161
24 abr 202473,5073,5073,5073,5073,5061
23 abr 202473,4273,4273,4273,4273,42341
22 abr 202472,7872,7872,7872,7872,78120
19 abr 202473,2073,2073,0073,0073,00848
18 abr 202473,2773,2773,2773,2773,27357
17 abr 202474,6974,6973,4473,4473,44221
16 abr 202474,8974,8974,8974,8974,89192
15 abr 202474,2574,7074,2574,7074,70479
12 abr 202475,0175,4074,5674,5674,56666
11 abr 202474,1174,1174,1174,1174,11271
10 abr 202473,9074,2173,9074,2174,21455
09 abr 202474,3674,3673,6573,6573,65522
08 abr 202473,7574,1973,7074,1974,19313
05 abr 202474,3974,3974,2574,3974,39196
04 abr 202473,7574,4973,7574,4974,49307
03 abr 202473,8373,9073,8373,9073,90341
02 abr 202473,3773,3773,3773,3773,37608
01 abr 202472,9472,9472,9472,9472,94182
28 mar 202472,7672,9972,7672,9972,9996
27 mar 202472,2672,2672,2672,2672,2675
26 mar 202472,3172,3172,3172,3172,31118
25 mar 202472,4172,4172,4172,4172,41260
22 mar 202471,5971,6571,5871,6571,6512
21 mar 202472,1072,1072,1072,1072,1060
20 mar 202472,0672,0672,0672,0672,06279
19 mar 202472,5572,6572,5572,6572,651229
18 mar 202472,0072,4272,0072,4272,42755
15 mar 202471,8771,8771,8771,8771,8735
14 mar 202471,6371,6371,6371,6371,63493
13 mar 202470,9870,9870,9870,9870,98306
12 mar 202469,7570,4169,7569,8969,89604
11 mar 202470,0570,0570,0570,0570,05157
08 mar 202469,5669,5669,5669,5669,56200
07 mar 202470,0470,0470,0470,0470,04174
06 mar 202470,1670,1669,8869,8869,88380
05 mar 202469,4769,5969,4769,5769,57455
04 mar 202470,1470,1470,1470,1470,14291
01 mar 202469,9069,9069,9069,9069,90391
29 feb 202469,4069,4069,4069,4069,4044
28 feb 202469,6469,6469,6469,6469,6462
27 feb 202469,9569,9569,9569,9569,952046
26 feb 202469,4869,6169,4869,4869,4859
23 feb 202469,0769,0769,0169,0169,0179
22 feb 202469,9769,9769,9769,9769,97153
21 feb 202469,5569,7269,5569,6169,61134
20 feb 202469,4469,4469,3969,3969,39124
16 feb 202470,2370,3170,2370,3170,31164
15 feb 202470,0270,0270,0270,0270,0292
14 feb 202470,0670,1769,5269,5269,52141
13 feb 202470,3570,3570,2470,2470,2471
12 feb 202469,9670,0669,9370,0670,06149
09 feb 202469,7669,9669,7669,9669,96249
08 feb 202469,4969,4969,4969,4969,49327
07 feb 202467,9168,2867,9168,2868,2835
06 feb 202467,9167,9167,9167,9167,9116
05 feb 202467,2067,7667,2067,7667,76165
02 feb 202467,2967,2967,1567,1567,15178
01 feb 202467,9967,9967,9967,9967,99441
31 ene 202469,4569,4569,4569,4569,451327
30 ene 202470,6970,6970,6970,6970,69507
29 ene 202469,9969,9969,9969,9969,99792
26 ene 202470,7870,7870,7870,7870,78304
25 ene 202470,2970,2970,2970,2970,29295
24 ene 202469,1069,1069,1069,1069,1077
23 ene 202468,7768,7768,7768,7768,7735
22 ene 202469,0369,0369,0369,0369,039
19 ene 202467,7667,7667,7667,7667,7638
18 ene 202468,3868,3868,3868,3868,383
17 ene 202467,6167,6167,6167,6167,6110
16 ene 202467,8067,8067,8067,8067,80105
12 ene 202468,2268,2268,2268,2268,2212
11 ene 202467,4767,4767,4767,4767,475
10 ene 202467,0367,0367,0367,0367,03176
09 ene 202467,3267,3267,3267,3267,32-
08 ene 202466,7466,7466,7466,7466,7410
05 ene 202468,4168,4168,4168,4168,4112
04 ene 202467,6767,6767,6767,6767,6711
03 ene 202468,2668,2668,2668,2668,2672
02 ene 202466,8066,8066,8066,8066,80330
29 dic 202367,3367,3367,3367,3367,33-
28 dic 202367,5367,5367,5367,5367,53955
27 dic 202369,1369,1369,1369,1369,135
26 dic 202369,5869,5869,5869,5869,58300
22 dic 202368,6568,6568,6568,6568,65590
21 dic 202369,4169,4169,4169,4169,4117
20 dic 202369,9969,9969,9969,9969,9910
19 dic 202370,2070,2070,2070,2070,2073
18 dic 202369,5369,5369,5369,5369,5322
15 dic 202368,9668,9668,9668,9668,9618
14 dic 202369,1069,1069,1069,1069,109
13 dic 202367,6467,6467,6467,6467,6419
12 dic 202366,7466,7466,7466,7466,747
11 dic 202368,4068,4068,4068,4068,4031
08 dic 202367,9467,9467,9467,9467,94-
07 dic 202366,9166,9166,9166,9166,91-
06 dic 202366,9966,9966,9966,9966,99369
05 dic 202368,5368,5368,5368,5368,53-
04 dic 202369,2169,2169,2169,2169,218
01 dic 202368,9368,9368,9368,9368,934
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...