Mercados españoles cerrados

Crude Oil Nov 25 (CLX25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,91-0,03 (-0,04%)
Al cierre: 10:28AM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202473,5173,7672,6072,6772,67432
18 abr 202473,1173,1172,9472,9472,94432
17 abr 202473,1173,1173,1173,1173,11353
16 abr 202474,2074,7174,2074,5274,52116
15 abr 202474,2574,3374,2574,3374,33397
12 abr 202474,2174,9674,1674,1674,16351
11 abr 202473,7073,7173,6173,7173,71204
10 abr 202473,6073,7973,6073,7973,791824
09 abr 202473,9573,9573,2573,2573,25665
08 abr 202473,8074,2673,6173,7773,77503
05 abr 202473,8073,9873,8073,9873,98232
04 abr 202473,6074,0873,3774,0874,081380
03 abr 202473,2673,5373,2673,5373,53800
02 abr 202472,7073,0672,6573,0073,00722
01 abr 202472,7072,7072,2872,6172,61192
28 mar 202472,6572,6572,6572,6572,65156
27 mar 202471,9471,9471,9471,9471,9434
26 mar 202471,9871,9871,9871,9871,9872
25 mar 202472,0872,0872,0872,0872,08144
22 mar 202471,3471,3471,3471,3471,342
21 mar 202471,7871,7871,7871,7871,7824
20 mar 202471,7371,7371,7371,7371,7351
19 mar 202472,2172,3172,2072,3172,311206
18 mar 202471,7672,0971,6772,0972,09102
15 mar 202471,5771,5771,5771,5771,57125
14 mar 202471,3271,3271,3271,3271,32393
13 mar 202470,6970,6970,6970,6970,6982
12 mar 202469,6269,6269,6269,6269,6246
11 mar 202469,7869,7869,7869,7869,7814
08 mar 202469,2969,2969,2969,2969,2933
07 mar 202469,7669,7669,7669,7669,76177
06 mar 202469,8769,8769,6069,6069,60250
05 mar 202469,2069,3169,2069,3169,3150
04 mar 202469,8869,8869,8869,8869,88141
01 mar 202469,6069,6069,6069,6069,60223
29 feb 202469,1569,1569,1569,1569,15109
28 feb 202469,3769,3769,3769,3769,37107
27 feb 202468,5769,6668,5769,6669,66636
26 feb 202468,9469,3668,4869,2269,22193
23 feb 202468,7968,7968,7568,7668,76124
22 feb 202469,0769,7069,0769,6969,69237
21 feb 202469,2969,4769,2969,3569,3579
20 feb 202469,6070,0769,1069,1269,12163
16 feb 202469,9970,0469,9970,0470,04221
15 feb 202469,7669,7669,7669,7669,7696
14 feb 202469,8069,9169,2869,2869,28114
13 feb 202470,0270,0269,9869,9869,9890
12 feb 202469,6969,7969,6969,7969,79251
09 feb 202469,5269,6869,5269,6869,68235
08 feb 202469,2269,2269,2269,2269,22425
07 feb 202467,9368,0567,9368,0568,05208
06 feb 202467,6767,6767,6767,6767,67309
05 feb 202467,3067,5467,2567,5467,54112
02 feb 202467,0967,0966,9466,9466,94277
01 feb 202468,9068,9067,6567,7767,77387
31 ene 202469,2169,2169,2169,2169,212811
30 ene 202470,4470,4470,4470,4470,442597
29 ene 202469,7469,7469,7469,7469,7482
26 ene 202470,5370,5370,5370,5370,536
25 ene 202470,0470,0470,0470,0470,04149
24 ene 202468,8868,8868,8868,8868,8848
23 ene 202469,2669,2668,5368,5568,5540
22 ene 202468,7968,7968,7968,7968,7913
19 ene 202468,1068,1067,5567,5567,556
18 ene 202468,1668,1668,1668,1668,1611
17 ene 202467,4267,4267,4267,4267,425
16 ene 202467,6067,6067,6067,6067,60100
12 ene 202468,0368,0368,0368,0368,03-
11 ene 202467,2767,2767,2767,2767,27150
10 ene 202466,4366,8366,4366,8366,83153
09 ene 202467,1167,1167,1167,1167,11-
08 ene 202466,5666,5666,5666,5666,5619
05 ene 202468,1868,1868,1868,1868,1812
04 ene 202467,4667,4667,4667,4667,464
03 ene 202467,4168,0467,4168,0468,0418
02 ene 202466,6266,6266,6266,6266,62300
29 dic 202367,3867,3867,1167,1167,1159
28 dic 202367,3167,3167,3167,3167,31573
27 dic 202368,8868,8868,8868,8868,8853
26 dic 202369,3069,3069,3069,3069,3061
22 dic 202368,4168,4168,4168,4168,41583
21 dic 202369,1869,1869,1869,1869,189
20 dic 202369,7469,7469,7469,7469,7415
19 dic 202369,9669,9669,9669,9669,96182
18 dic 202369,3169,3169,3169,3169,3182
15 dic 202368,7768,7768,7768,7768,7714
14 dic 202368,9068,9068,9068,9068,9034
13 dic 202367,4667,4667,4667,4667,4618
12 dic 202366,5766,5766,5766,5766,57-
11 dic 202368,2068,2068,2068,2068,20100
08 dic 202367,7567,7567,7567,7567,753
07 dic 202366,7566,7566,7566,7566,75-
06 dic 202366,8166,8166,8166,8166,81319
05 dic 202368,3268,3268,3268,3268,3242
04 dic 202368,9768,9768,9768,9768,9728
01 dic 202368,7068,7068,7068,7068,7043
30 nov 202369,6169,6169,6169,6169,6111
29 nov 202371,0171,0371,0171,0371,03732
28 nov 202370,1470,1470,1470,1470,14-
27 nov 202369,4069,4069,4069,4069,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...