Mercados españoles cerrados en 6 hrs 54 min

Crude Oil Oct 25 (CLV25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,75-3,36 (-4,53%)
A partir del 01:09PM EDT. Mercado abierto.
Intervalo de fechas:
22 sept 2022 - 22 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept 202374,6774,6774,6774,6774,67-
20 sept 202374,5274,5274,5274,5274,52-
19 sept 202374,5974,5974,5974,5974,598
18 sept 202374,5874,5874,5874,5874,58228
15 sept 202374,3074,3074,3074,3074,3078
14 sept 202374,6974,6974,6974,6974,6946
13 sept 202374,1174,1174,1174,1174,1160
12 sept 202374,3074,3074,3074,3074,3076
11 sept 202374,0074,0074,0074,0074,00108
08 sept 202373,8473,8473,8473,8473,84105
07 sept 202373,8273,8273,8273,8273,828
06 sept 202373,6873,6873,6873,6873,6817
05 sept 202373,6973,6973,6973,6973,69128
01 sept 202373,1073,1073,1073,1073,10117
31 ago 202372,2872,2872,2872,2872,2857
30 ago 202371,6871,6871,6871,6871,68-
29 ago 202371,6671,6671,6671,6671,66303
28 ago 202371,0671,0671,0671,0671,06-
25 ago 202371,2571,2571,2571,2571,25125
24 ago 202370,7470,7470,7470,7470,74-
23 ago 202371,2671,2671,2671,2671,26-
22 ago 202371,6871,6871,6871,6871,6860
21 ago 202371,8571,8571,8571,8571,85-
18 ago 202371,8171,8171,8171,8171,81-
17 ago 202371,3271,3271,3271,3271,3223
16 ago 202371,0171,0171,0171,0171,01-
15 ago 202370,7571,0670,7571,0671,062
14 ago 202371,7671,7671,7671,7671,764
11 ago 202371,9571,9571,9571,9571,9530
10 ago 202372,0572,0572,0072,0572,0515
09 ago 202372,6772,6772,6772,6772,6729
08 ago 202372,2072,2072,2072,2072,207
07 ago 202371,6171,6171,6171,6171,6122
04 ago 202371,6571,6571,6571,6571,659
03 ago 202370,8570,8570,8570,8570,8567
02 ago 202369,7369,7369,7369,7369,73-
01 ago 202370,9170,9170,9170,9170,9125
31 jul 202371,1571,1571,1571,1571,15-
28 jul 202370,6070,6870,6070,6870,6849
27 jul 202370,1970,1970,1970,1970,1933
26 jul 202369,5769,5769,5769,5769,5721
25 jul 202369,7869,7869,7869,7869,78100
24 jul 202369,5769,5769,5769,5769,574
21 jul 202368,6668,6668,6668,6668,6639
20 jul 202368,1268,1268,1268,1268,1226
19 jul 202368,0968,0968,0968,0968,0940
18 jul 202367,7867,7867,7867,7867,78-
17 jul 202366,8266,8266,8266,8266,82-
14 jul 202367,0467,0467,0467,0467,04-
13 jul 202367,8967,8967,8967,8967,8922
12 jul 202367,1967,1967,1967,1967,1910
11 jul 202366,8566,8566,8566,8566,85-
10 jul 202365,8665,8665,8665,8665,86-
07 jul 202365,5765,5765,5765,5765,574
06 jul 202365,0665,0665,0665,0665,06-
05 jul 202365,4465,4465,4465,4465,44-
03 jul 202363,9463,9463,9463,9463,94-
30 jun 202365,0465,0465,0465,0465,04-
29 jun 202364,7264,7264,7264,7264,72-
28 jun 202364,7264,7264,7264,7264,72-
27 jun 202364,0864,0864,0864,0864,08-
26 jun 202364,2664,2664,2664,2664,26-
23 jun 202364,0164,0164,0164,0164,01-
22 jun 202364,2764,2764,2764,2764,27-
21 jun 202365,7565,7565,7565,7565,75-
20 jun 202364,9864,9864,9864,9864,98-
16 jun 202365,4265,4265,4265,4265,42100
15 jun 202364,7764,7764,7764,7764,7740
14 jun 202363,1363,1363,1363,1363,13-
13 jun 202363,8263,8263,8263,8263,82-
12 jun 202362,0962,0962,0962,0962,09-
09 jun 202363,5163,5163,5163,5163,5148
08 jun 202363,7963,7963,7963,7963,7910
07 jun 202364,6864,6864,6864,6864,6830
06 jun 202364,1964,1964,1964,1964,19-
05 jun 202364,4264,4264,4264,4264,4250
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
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...