CLV25.NYM - Crude Oil Oct 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 202364,7064,7064,7064,7064,70-
01 jun 202363,7763,7763,7763,7763,77-
31 may 202362,6462,6462,6462,6462,64-
30 may 202363,5663,5663,5663,5663,5625
29 may 2023------
26 may 202365,3065,3065,3065,3065,3015
25 may 202364,6064,6064,6064,6064,60105
24 may 202366,0966,0966,0966,0966,095
23 may 202365,1065,1065,1065,1065,1029
22 may 202364,5364,5364,5364,5364,53-
19 may 202364,4564,4564,4564,4564,45-
18 may 202365,4965,4965,4965,4965,49-
17 may 202365,7365,7365,7365,7365,73-
16 may 202364,2964,2964,2964,2964,2930
15 may 202364,3564,3564,3564,3564,35-
12 may 202363,6763,6763,6763,6763,67250
11 may 202364,2564,2564,2564,2564,2510
10 may 202365,4865,4865,4865,4865,48-
09 may 202365,9165,9165,9165,9165,91-
08 may 202365,2365,2365,2365,2365,23-
05 may 202364,0964,0964,0964,0964,09-
04 may 202362,5162,5162,5162,5162,51-
03 may 202363,3263,3263,3263,3263,3220
02 may 202364,8764,8764,8764,8764,87-
01 may 202366,6866,6866,6866,6866,68-
28 abr 202367,5167,5167,5167,5167,51-
27 abr 202366,0966,0966,0966,0966,09-
26 abr 202366,2766,2766,2766,2766,27-
25 abr 202367,1367,1367,1367,1367,13-
24 abr 202368,6268,6268,6268,6268,62-
21 abr 202368,1568,1568,1568,1568,15-
20 abr 202366,9466,9466,9466,9466,94101
19 abr 202367,9467,9467,9467,9467,94-
18 abr 202368,7768,7768,7768,7768,77-
17 abr 202368,4768,4768,4768,4768,47-
14 abr 202368,9168,9168,9168,9168,91-
13 abr 202368,7068,7068,7068,7068,70-
12 abr 202368,7768,7768,7768,7768,77-
11 abr 202367,8267,8267,8267,8267,8210
10 abr 202367,0467,0467,0467,0467,04-
06 abr 202367,3067,3067,3067,3067,30-
05 abr 202367,4467,4467,4467,4467,44100
04 abr 202367,3467,3467,3467,3467,34-
03 abr 202367,2767,2767,2767,2767,2719
31 mar 202366,4166,4166,4166,4166,41-
30 mar 202366,0466,0466,0466,0466,04-
29 mar 202365,7565,7565,7565,7565,75-
28 mar 202365,8865,8865,8865,8865,8835
27 mar 202365,7065,7065,7065,7065,70-
24 mar 202363,9963,9963,9963,9963,99-
23 mar 202364,1364,1364,1364,1364,13-
22 mar 202364,2864,2864,2864,2864,28-
21 mar 202363,9963,9963,9963,9963,99-
20 mar 202363,5563,5563,5563,5563,55100
17 mar 202363,1063,1063,1063,1063,10-
16 mar 202363,4363,4363,4363,4363,43100
15 mar 202362,7062,7062,7062,7062,70-
14 mar 202364,6264,6264,6264,6264,62-
13 mar 202365,8865,8865,8865,8865,88-
10 mar 202366,6966,6966,6966,6966,69-
09 mar 202366,3766,3766,3766,3766,37-
08 mar 202366,8166,8166,8166,8166,81-
07 mar 202367,1767,1767,1767,1767,17-
06 mar 202368,8368,8368,8368,8368,83-
03 mar 202368,5968,5968,5968,5968,59-
02 mar 202367,5267,5267,5267,5267,52-
01 mar 202367,0567,0567,0567,0567,05-
28 feb 202366,6366,6366,6366,6366,63-
27 feb 202366,7266,7266,7266,7266,72-
24 feb 202367,4767,4767,4767,4767,47-
23 feb 202367,5767,5767,5767,5767,57-
22 feb 202367,2067,2067,2067,2067,20-
21 feb 202367,8967,8967,8967,8967,89-
17 feb 202367,7567,7567,7567,7567,75-
16 feb 202368,9268,9268,9268,9268,92-
15 feb 202368,8768,8768,8768,8768,87-
14 feb 202368,7468,7468,7468,7468,74-
13 feb 202368,9068,9068,9068,9068,90-
10 feb 202368,2168,2168,2168,2168,216
09 feb 202367,4667,4667,4667,4667,46-
08 feb 202367,7767,7767,7767,7767,77-
07 feb 202367,0867,0867,0867,0867,08-
06 feb 202366,2266,2266,2266,2266,22200
03 feb 202365,5765,5765,5765,5765,57-
02 feb 202367,1067,1067,1067,1067,10-
01 feb 202367,1567,1567,1567,1567,15-
31 ene 202368,4268,4268,4268,4268,4210
30 ene 202367,4767,4767,4767,4767,47-
27 ene 202367,9267,9267,9267,9267,92-
26 ene 202368,5968,5968,5968,5968,59-
25 ene 202368,6668,6668,6668,6668,66-
24 ene 202368,9868,9868,9868,9868,98-
23 ene 202369,9769,9769,9769,9769,97-
20 ene 202369,2869,2869,2869,2869,28300
19 ene 202368,9068,9068,9068,9068,90-
18 ene 202368,2368,2368,2368,2368,23-
17 ene 202368,3768,3768,3768,3768,37-
16 ene 2023------
13 ene 202369,7069,7069,7069,7069,70300
12 ene 202369,2369,2369,2369,2369,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...