CLX25.NYM - Crude Oil Nov 25

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202364,5264,5264,5264,5264,52-
01 jun 202363,6263,6263,6263,6263,62-
31 may 202362,5162,5162,5162,5162,511
30 may 202363,4263,4263,4263,4263,42-
29 may 2023------
26 may 202365,1265,1265,1265,1265,12-
25 may 202364,4464,4464,4464,4464,44-
24 may 202365,9165,9165,9165,9165,91-
23 may 202364,9364,9364,9364,9364,9326
22 may 202364,3864,3864,3864,3864,38-
19 may 202364,3064,3064,3064,3064,3030
18 may 202365,3565,3565,3565,3565,357
17 may 202365,5865,5865,5865,5865,58-
16 may 202364,1764,1764,1764,1764,17-
15 may 202364,2164,2164,2164,2164,21150
12 may 202363,5763,5763,5763,5763,57-
11 may 202364,1364,1364,1364,1364,138
10 may 202365,3465,3465,3465,3465,34-
09 may 202365,7765,7765,7765,7765,77-
08 may 202365,0965,0965,0965,0965,09-
05 may 202363,9663,9663,9663,9663,96-
04 may 202362,4162,4162,4162,4162,41-
03 may 202363,2563,2563,2563,2563,25-
02 may 202364,7664,7664,7664,7664,76-
01 may 202366,5266,5266,5266,5266,52-
28 abr 202367,3467,3467,3467,3467,34-
27 abr 202365,9265,9265,9265,9265,92125
26 abr 202366,1466,1466,1466,1466,14-
25 abr 202366,9466,9466,9466,9466,94-
24 abr 202368,4368,4368,4368,4368,43-
21 abr 202367,9867,9867,9867,9867,98210
20 abr 202366,7566,7566,7566,7566,7550
19 abr 202367,7367,7367,7367,7367,73-
18 abr 202368,5368,5368,5368,5368,53-
17 abr 202368,2268,2268,2268,2268,22-
14 abr 202368,6068,6068,6068,6068,60-
13 abr 202368,3968,3968,3968,3968,39-
12 abr 202368,4368,4368,4368,4368,43-
11 abr 202367,5367,5367,5367,5367,5310
10 abr 202366,7766,7766,7766,7766,77-
06 abr 202367,0267,0267,0267,0267,02-
05 abr 202367,1767,1767,1767,1767,17-
04 abr 202367,0567,0567,0567,0567,05-
03 abr 202366,9866,9866,9866,9866,9840
31 mar 202366,2066,2066,2066,2066,20-
30 mar 202365,8565,8565,8565,8565,85-
29 mar 202365,6065,6065,6065,6065,60-
28 mar 202365,7165,7165,7165,7165,7113
27 mar 202365,5365,5365,5365,5365,53-
24 mar 202363,8863,8863,8863,8863,88-
23 mar 202364,0064,0064,0064,0064,00-
22 mar 202364,1464,1464,1464,1464,14-
21 mar 202363,8763,8763,8763,8763,87-
20 mar 202363,4563,4563,4563,4563,45100
17 mar 202363,0263,0263,0263,0263,02-
16 mar 202363,3163,3163,3163,3163,31100
15 mar 202362,6562,6562,6562,6562,65-
14 mar 202364,4964,4964,4964,4964,49-
13 mar 202365,6865,6865,6865,6865,68-
10 mar 202366,4566,4566,4566,4566,45-
09 mar 202366,1766,1766,1766,1766,17-
08 mar 202366,6066,6066,6066,6066,60-
07 mar 202366,9566,9566,9566,9566,95-
06 mar 202368,5568,5568,5568,5568,55-
03 mar 202368,2968,2968,2968,2968,29-
02 mar 202367,2567,2567,2567,2567,25-
01 mar 202366,8066,8066,8066,8066,80-
28 feb 202366,3866,3866,3866,3866,38-
27 feb 202366,4966,4966,4966,4966,49-
24 feb 202367,2667,2667,2667,2667,262
23 feb 202367,3667,3667,3667,3667,36891
22 feb 202367,0267,0267,0267,0267,02-
21 feb 202367,6867,6867,6667,6667,66-
17 feb 202367,5367,5367,5367,5367,53-
16 feb 202368,6968,6968,6968,6968,69-
15 feb 202368,6468,6468,6468,6468,64-
14 feb 202368,4768,4768,4768,4768,47-
13 feb 202368,6268,6268,6268,6268,62-
10 feb 202367,9267,9267,9267,9267,92-
09 feb 202367,2067,2067,2067,2067,20-
08 feb 202367,5167,5167,5167,5167,516
07 feb 202366,8366,8366,8366,8366,83-
06 feb 202366,0066,0066,0066,0066,00200
03 feb 202365,3865,3865,3865,3865,38-
02 feb 202366,8766,8766,8766,8766,87-
01 feb 202366,9366,9366,9366,9366,93-
31 ene 202368,1668,1668,1668,1668,16-
30 ene 202367,2167,2167,2167,2167,21-
27 ene 202367,6267,6267,6267,6267,62-
26 ene 202368,2768,2768,2768,2768,271
25 ene 202368,3668,3668,3668,3668,36-
24 ene 202368,6968,6968,6968,6968,69-
23 ene 202369,6669,6669,6669,6669,66-
20 ene 202368,9868,9868,9868,9868,98-
19 ene 202368,6168,6168,6168,6168,61-
18 ene 202367,9467,9467,9467,9467,94-
17 ene 202368,0868,0868,0868,0868,08-
16 ene 2023------
13 ene 202369,4469,4469,4469,4469,44300
12 ene 202369,0069,0069,0069,0069,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...