Mercados españoles cerrados

Crude Oil Nov 25 (CLX25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,58+0,17 (+0,26%)
A partir del 02:28PM EDT. Mercado abierto.
Intervalo de fechas:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 sept 202465,2065,8565,0965,5865,58674
06 sept 202465,2065,4165,2065,4165,412761
05 sept 202466,5666,5666,5666,5666,562761
04 sept 202466,1166,1166,1166,1166,112267
03 sept 202466,7366,7366,5666,5666,561180
30 ago 202468,6068,7168,6068,7168,711500
29 ago 202469,9970,0069,9969,9969,99332
28 ago 202469,1169,1169,1169,1169,111137
27 ago 202469,9469,9469,9469,9469,94318
26 ago 202470,9270,9570,9270,9570,95689
23 ago 202469,7169,7169,7169,7169,71360
22 ago 202468,5068,5068,3668,4468,441830
21 ago 202467,8467,8467,8467,8467,841684
20 ago 202468,6968,6968,6068,6068,60378
19 ago 202469,2569,2569,2469,2469,24130
16 ago 202470,2670,2670,2670,2670,261186
15 ago 202471,2571,2571,2571,2571,25348
14 ago 202470,5770,5770,5770,5770,57165
13 ago 202470,9670,9670,9670,9670,96239
12 ago 202471,5372,0671,5372,0672,06320
09 ago 202470,3670,3670,3670,3670,36117
08 ago 202469,9569,9569,9569,9569,951114
07 ago 202469,1469,1469,1469,1469,14367
06 ago 202468,0468,0468,0468,0468,04587
05 ago 202468,2768,2768,2768,2768,27458
02 ago 202468,2468,2468,2468,2468,24805
01 ago 202470,8770,8770,5570,5570,55303
31 jul 202471,5071,5071,3471,3471,34569
30 jul 202469,6269,6269,6269,6269,62918
29 jul 202470,1170,1170,1170,1170,11184
26 jul 202470,6570,6570,6570,6570,65122
25 jul 202470,0071,2470,0071,2471,24583
24 jul 202470,9370,9370,9370,9370,93645
23 jul 202470,2970,2970,2970,2970,291099
22 jul 202471,4871,4871,4871,4871,48196
19 jul 202471,2871,2871,2871,2871,28232
18 jul 202472,2273,0072,2273,0073,00146
17 jul 202473,0373,0372,9572,9572,95327
16 jul 202472,3172,3172,3172,3172,31313
15 jul 202473,1373,1373,1373,1373,1352
12 jul 202473,3473,3473,3473,3473,34367
11 jul 202473,4073,4073,4073,4073,40253
10 jul 202473,3973,3973,3973,3973,39292
09 jul 202473,4273,4273,4273,4273,42566
08 jul 202474,2674,2674,2674,2674,26384
05 jul 202474,4874,4874,4874,4874,48938
03 jul 202475,0675,0675,0675,0675,061211
02 jul 202474,7274,7274,3774,3774,371844
01 jul 202474,3774,4674,3774,3774,37555
28 jun 202474,0874,0873,2873,2873,28367
27 jun 202473,5973,5973,5173,5173,51302
26 jun 202473,5173,5173,0873,4973,49199
25 jun 202473,1573,1573,1573,1573,15322
24 jun 202473,1873,4273,1773,4273,42317
21 jun 202472,7272,7272,7272,7272,72137
20 jun 202473,1773,1773,1773,1773,17452
18 jun 202472,8572,8572,8572,8572,85405
17 jun 202471,9371,9471,9071,9071,90534
14 jun 202472,2172,2171,6871,6871,68383
13 jun 202471,9872,0871,9872,0872,08232
12 jun 202472,1472,1671,9671,9671,96170
11 jun 202471,6371,6371,6371,6371,63789
10 jun 202471,2771,2771,2771,2771,27261
07 jun 202469,9770,0269,8370,0170,01258
06 jun 202469,6269,6269,6269,6269,62287
05 jun 202468,6768,6768,6768,6768,67961
04 jun 202468,5968,5968,5968,5968,591171
03 jun 202470,0170,0469,9069,9169,91567
31 may 202471,6771,6771,6771,6771,67609
30 may 202471,6171,6171,6171,6171,61219
29 may 202472,3872,3872,3872,3872,38164
28 may 202472,6672,9072,6672,6672,66476
24 may 202471,2071,2071,1171,1171,1169
23 may 202470,8170,8370,8170,8370,83432
22 may 202471,2371,2371,2371,2371,23372
21 may 202472,2872,2872,2872,2872,28254
20 may 202472,5872,5872,5872,5872,5875
17 may 202472,4872,4872,4872,4872,4888
16 may 202471,9071,9071,9071,9071,9054
15 may 202471,4371,4371,4371,4371,43125
14 may 202471,2171,2171,2171,2171,21186
13 may 202471,5271,5271,5271,5271,52185
10 may 202471,1371,1371,1371,1371,13112
09 may 202471,6871,6871,5771,6771,67267
08 may 202471,5071,5071,5071,5071,50202
07 may 202471,6071,6071,6071,6071,60169
06 may 202471,7071,7071,6071,7071,70214
03 may 202471,3371,3471,3371,3471,34117
02 may 202471,5171,5171,3171,3171,31104
01 may 202470,8070,9070,8070,9070,90464
30 abr 202472,9372,9372,9372,9372,93129
29 abr 202473,3173,3173,3173,3173,31179
26 abr 202473,5573,8173,5573,8173,81196
25 abr 202473,4773,4773,4773,4773,47223
24 abr 202473,1873,1873,1873,1873,1833
23 abr 202472,6073,0872,1673,0873,08154
22 abr 202472,7572,7572,4672,4672,46346
19 abr 202473,5173,7672,6072,6772,671035
18 abr 202473,1173,1172,9472,9472,94432
17 abr 202473,1173,1173,1173,1173,11353
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...