Mercados españoles cerrados

Crude Oil Oct 26 (CLV26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,00+1,64 (+2,40%)
A partir del 02:37PM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202468,1668,1668,1668,1668,16169
22 may 202468,4868,4868,4868,4868,48169
21 may 202469,3969,3969,3969,3969,3913
20 may 202469,5669,5669,5669,5669,5623
17 may 202469,3769,3769,3769,3769,37-
16 may 202468,9268,9268,9268,9268,92-
15 may 202468,5468,5468,5468,5468,54-
14 may 202468,3368,3368,3368,3368,33-
13 may 202468,3968,3968,3968,3968,39-
10 may 202468,1168,1168,1168,1168,1128
09 may 202468,5668,5668,5668,5668,5612
08 may 202468,4068,4068,4068,4068,4017
07 may 202468,6068,6068,6068,6068,60100
06 may 202468,8168,8168,8168,8168,81-
03 may 202468,5068,5068,5068,5068,509
02 may 202468,3668,3668,3668,3668,36-
01 may 202467,9267,9267,9267,9267,92100
30 abr 202469,5969,5969,5969,5969,59344
29 abr 202469,9069,9069,9069,9069,9039
26 abr 202470,3270,3270,3270,3270,32150
25 abr 202470,0770,0770,0770,0770,0782
24 abr 202469,8469,8469,8469,8469,84400
23 abr 202469,6169,6169,6169,6169,61-
22 abr 202469,1869,1869,1869,1869,18100
19 abr 202469,3269,3269,3269,3269,32177
18 abr 202469,5669,5669,5669,5669,561
17 abr 202469,7069,7069,7069,7069,70150
16 abr 202470,8070,8070,8070,8070,80100
15 abr 202470,5470,5470,5470,5470,54-
12 abr 202470,2570,2570,2570,2570,2544
11 abr 202469,8069,8069,8069,8069,80-
10 abr 202469,7269,7269,7269,7269,72-
09 abr 202469,3369,3369,3369,3369,33-
08 abr 202469,7769,7769,7769,7769,77-
05 abr 202469,8769,8769,8769,8769,8750
04 abr 202469,9070,0569,9070,0570,05119
03 abr 202469,7469,7469,7469,7469,7410
02 abr 202469,3469,3469,3469,3469,34-
01 abr 202469,1469,1469,1469,1469,14-
28 mar 202469,1769,1769,1769,1769,17-
27 mar 202468,7068,7068,7068,7068,7010
26 mar 202468,7268,7268,7268,7268,72-
25 mar 202468,7368,7368,7368,7368,73-
22 mar 202468,1568,1568,1568,1568,15-
21 mar 202468,5068,5068,5068,5068,50-
20 mar 202468,4768,4768,4768,4768,47-
19 mar 202468,9068,9068,9068,9068,90-
18 mar 202468,7068,7068,7068,7068,70-
15 mar 202468,4168,4168,4168,4168,41239
14 mar 202468,1568,1568,1568,1568,1557
13 mar 202467,7767,7767,7767,7767,77-
12 mar 202466,9566,9566,9566,9566,95600
11 mar 202467,0767,0767,0767,0767,07-
08 mar 202466,5466,5466,5466,5466,5410
07 mar 202466,9366,9366,9366,9366,9310
06 mar 202466,7266,7266,7266,7266,7210
05 mar 202466,6566,6566,6566,6566,654
04 mar 202467,2567,2567,2567,2567,25-
01 mar 202466,6966,6966,6966,6966,69-
29 feb 202466,5066,5066,5066,5066,50-
28 feb 202466,7066,7066,7066,7066,70-
27 feb 202466,8666,8666,8666,8666,86-
26 feb 202466,5566,5566,5566,5566,55-
23 feb 202466,2866,2866,2866,2866,28-
22 feb 202466,8566,8566,8566,8566,85-
21 feb 202466,5766,5766,5766,5766,57-
20 feb 202466,4266,4266,4266,4266,42-
16 feb 202467,2767,2767,2767,2767,27-
15 feb 202467,0567,0567,0567,0567,05-
14 feb 202466,7466,7466,7466,7466,74-
13 feb 202467,3567,3567,3567,3567,35-
12 feb 202467,0967,0967,0967,0967,09-
09 feb 202466,9266,9266,9266,9266,92-
08 feb 202466,4966,4966,4966,4966,49-
07 feb 202465,5865,5865,5865,5865,5830
06 feb 202465,2765,2765,2765,2765,27-
05 feb 202465,2565,2565,2565,2565,25-
02 feb 202464,7764,7764,7764,7764,77-
01 feb 202465,4465,4465,4465,4465,44-
31 ene 202466,7166,7166,7166,7166,71-
30 ene 202467,6867,6867,6867,6867,68-
29 ene 202467,0467,0467,0467,0467,0452
26 ene 202467,7067,7067,7067,7067,70-
25 ene 202467,2167,2167,2167,2167,21-
24 ene 202466,4266,4266,4266,4266,42-
23 ene 202466,1366,1366,1366,1366,13-
22 ene 202466,2666,2666,2666,2666,26-
19 ene 202465,2265,2265,2265,2265,22-
18 ene 202465,7665,7665,7665,7665,76-
17 ene 202465,2165,2165,2165,2165,21100
16 ene 202465,3765,3765,3765,3765,37-
12 ene 202465,8065,8065,8065,8065,8060
11 ene 202465,0265,0265,0265,0265,02100
10 ene 202464,6364,6364,6364,6364,63-
09 ene 202464,7964,7964,7964,7964,79-
08 ene 202464,4864,4864,4864,4864,48-
05 ene 202465,6465,6465,6465,6465,64-
04 ene 202465,1265,1265,1265,1265,12100
03 ene 202465,5665,5665,5665,5665,56-
02 ene 202464,4164,4164,4164,4164,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...