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:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202468,0168,0168,0168,0168,01-
25 jul 202468,4468,4468,4468,4468,44-
24 jul 202468,1568,1568,1568,1568,1520
23 jul 202467,6067,6067,6067,6067,60104
22 jul 202468,6168,6168,6168,6168,61-
19 jul 202468,3668,3668,3668,3668,3614
18 jul 202469,7469,7469,7469,7469,7478
17 jul 202469,7169,7169,7169,7169,7158
16 jul 202469,3169,3169,3169,3169,311
15 jul 202469,8769,8769,8769,8769,87-
12 jul 202470,0870,0870,0870,0870,0865
11 jul 202470,0970,0970,0970,0970,0975
10 jul 202470,1870,1870,1870,1870,1840
09 jul 202470,1670,1670,1670,1670,16-
08 jul 202470,9170,9170,9170,9170,91-
05 jul 202470,9870,9870,9870,9870,98-
03 jul 202471,4371,4371,4371,4371,434
02 jul 202470,8870,8870,8870,8870,8846
01 jul 202470,9070,9070,9070,9070,9085
28 jun 202469,9569,9569,9569,9569,95106
27 jun 202470,1670,1670,1670,1670,164
26 jun 202470,2470,2470,2470,2470,245
25 jun 202469,9369,9369,9369,9369,9377
24 jun 202470,1370,1370,1370,1370,1312
21 jun 202469,5869,5869,5869,5869,58-
20 jun 202469,9569,9569,9569,9569,9524
18 jun 202469,7069,7069,7069,7069,70-
17 jun 202468,8168,8168,8168,8168,815
14 jun 202468,8668,8668,8668,8668,86-
13 jun 202469,2169,2169,2169,2169,21-
12 jun 202469,1869,1869,1869,1869,1835
11 jun 202468,9968,9968,9968,9968,99-
10 jun 202468,5868,5868,5868,5868,5850
07 jun 202467,5867,5867,5867,5867,58-
06 jun 202467,0267,0267,0267,0267,02-
05 jun 202466,3266,3266,3266,3266,3212
04 jun 202466,3166,3166,3166,3166,312
03 jun 202467,6267,6267,6267,6267,62-
31 may 202469,0269,0269,0269,0269,0210
30 may 202468,7368,7368,7368,7368,73-
29 may 202469,2869,2869,2869,2869,28-
28 may 202469,4969,4969,4969,4969,49135
24 may 202468,3168,3168,3168,3168,31-
23 may 202468,1668,1668,1668,1668,16-
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...