Mercados españoles cerrados

Crude Oil Oct 26 (CLV26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,26-0,18 (-0,34%)
A partir del 7:00PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2020------
18 sept. 2020------
17 sept. 202049,8249,8249,8249,8249,82-
16 sept. 202049,7849,7849,7849,7849,78-
15 sept. 202050,0250,0250,0250,0250,02-
14 sept. 202049,2449,2449,2449,2449,24-
13 sept. 2020------
11 sept. 202048,9448,9448,9448,9448,94-
10 sept. 202049,1449,1449,1449,1449,14-
09 sept. 202049,2449,2449,2449,2449,24-
08 sept. 202048,7348,7348,7348,7348,73-
06 sept. 2020------
04 sept. 202050,0950,0950,0950,0950,09-
03 sept. 202050,2350,2350,2350,2350,23-
02 sept. 202049,8149,8149,8149,8149,81-
01 sept. 202050,3950,3950,3950,3950,39-
31 ago. 202050,1350,1350,1350,1350,13-
30 ago. 2020------
28 ago. 202050,5050,5050,5050,5050,50-
27 ago. 202049,7449,7449,7449,7449,74-
26 ago. 202050,2250,2250,2250,2250,22-
25 ago. 202050,1650,1650,1650,1650,16-
24 ago. 202049,7549,7549,7549,7549,75-
23 ago. 2020------
21 ago. 202049,2249,2249,2249,2249,22-
20 ago. 202049,3749,3749,3749,3749,37-
19 ago. 202049,4449,4449,4449,4449,44-
18 ago. 202049,2149,2149,2149,2149,21-
17 ago. 202049,5249,5249,5249,5249,52-
16 ago. 2020------
14 ago. 202048,9148,9148,9148,9148,91-
13 ago. 202049,1749,1749,1749,1749,17-
12 ago. 202049,2349,2349,2349,2349,23-
11 ago. 202048,7848,7848,7848,7848,78-
10 ago. 202049,0349,0349,0349,0349,03-
09 ago. 2020------
07 ago. 202048,9548,9548,9548,9548,95-
06 ago. 202049,2349,2349,2349,2349,23-
05 ago. 202049,2449,2449,2449,2449,24-
04 ago. 202049,4049,4049,4049,4049,40-
03 ago. 202049,4349,4349,4349,4349,43-
02 ago. 202048,6148,6148,6148,6148,61-
31 jul. 202048,1648,1648,1648,1648,16-
30 jul. 202049,0349,0349,0349,0349,03-
29 jul. 202048,8648,8648,8648,8648,86-
28 jul. 202048,9748,9748,9748,9748,97-
27 jul. 202048,7748,7748,7748,7748,77-
26 jul. 202048,7748,7748,7748,7748,77-
24 jul. 202048,0848,0848,0848,0848,08-
23 jul. 202048,1648,1648,1648,1648,16-
22 jul. 202048,2648,2648,2648,2648,26-
21 jul. 202048,0448,0448,0448,0448,04-
20 jul. 202047,9847,9847,9847,9847,98-
19 jul. 202047,9847,9847,9847,9847,98-
17 jul. 2020------
16 jul. 202048,2048,2048,2048,2048,20-
15 jul. 202047,9647,9647,9647,9647,96-
14 jul. 202047,7147,7147,7147,7147,71-
13 jul. 202048,0748,0748,0748,0748,07-
12 jul. 202048,0748,0748,0748,0748,07-
10 jul. 202047,9247,9247,9247,9247,92-
09 jul. 202047,9147,9147,9147,9147,91-
08 jul. 202047,3047,3047,3047,3047,30-
07 jul. 202047,3347,3347,3347,3347,33-
06 jul. 202047,1847,1847,1847,1847,18-
05 jul. 202047,1847,1847,1847,1847,18-
02 jul. 202046,7446,7446,7446,7446,74-
01 jul. 202046,5146,5146,5146,5146,51-
30 jun. 202047,2847,2847,2847,2847,28-
29 jun. 202046,5046,5046,5046,5046,50-
28 jun. 202046,5046,5046,5046,5046,50-
26 jun. 202046,4346,4346,4346,4346,43-
25 jun. 202046,3046,3046,3046,3046,30-
24 jun. 202046,9646,9646,9646,9646,96-
23 jun. 202047,4647,4647,4647,4647,46-
22 jun. 202046,9346,9346,9346,9346,93-
21 jun. 202046,9346,9346,9346,9346,93-
19 jun. 202047,1247,1247,1247,1247,12-
18 jun. 202047,3147,3147,3147,3147,31-
17 jun. 202048,2848,2848,2848,2848,28-
16 jun. 2020------
15 jun. 202047,3347,3347,3347,3347,33-
14 jun. 202047,3347,3347,3347,3347,33-
12 jun. 202047,7847,7847,7847,7847,78-
11 jun. 202049,6649,6649,6649,6649,66-
10 jun. 202049,5149,5149,5149,5149,51-
09 jun. 202048,9648,9648,9648,9648,96-
08 jun. 202050,3850,3850,3850,3850,38-
07 jun. 202050,3850,3850,3850,3850,38-
05 jun. 2020------
04 jun. 202050,1250,1250,1250,1250,12-
03 jun. 202050,0350,0350,0350,0350,03-
02 jun. 202049,8249,8249,8249,8249,82-
01 jun. 202049,6049,6049,6049,6049,60-
31 may. 202049,6049,6049,6049,6049,60-
29 may. 202049,8449,8449,8449,8449,84-
28 may. 202048,8448,8448,8448,8448,84-
27 may. 202048,9648,9648,9648,9648,96-
26 may. 2020------
24 may. 202047,7347,7347,7347,7347,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines