Mercados españoles cerrados

Crude Oil Dec 25 (CLZ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,99-0,38 (-0,53%)
A partir del 01:30PM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202472,6072,8271,9171,9971,9931.148
28 may 202471,0072,6170,9472,3772,3718.722
27 may 2024------
24 may 202470,5871,1070,1670,8570,8518.722
23 may 202470,5871,7570,3170,5970,5924.671
22 may 202471,8671,9570,8170,9870,9828.165
21 may 202472,3272,4071,5572,0172,0121.633
20 may 202472,2072,6371,8472,3072,3014.163
17 may 202471,6872,2171,5572,1972,1914.750
16 may 202471,2271,8070,8971,6371,6317.195
15 may 202471,0671,4070,3171,1771,1728.550
14 may 202471,2671,3870,4370,9570,9518.427
13 may 202470,6871,5270,4171,2271,2214.013
10 may 202471,5071,7470,7570,8570,8514.433
09 may 202471,2271,5371,0571,3871,3817.078
08 may 202471,1871,4270,3271,2171,2124.764
07 may 202471,4871,6670,8571,3271,3219.908
06 may 202471,0371,6670,9771,4371,4319.739
03 may 202471,1571,7170,9571,0871,0830.291
02 may 202470,7371,3770,6471,0571,0532.806
01 may 202472,5072,5070,4970,6370,6336.174
30 abr 202472,8473,4071,8372,6272,6223.717
29 abr 202473,3673,6772,7273,0073,0022.540
26 abr 202473,3473,8673,0273,4973,4919.259
25 abr 202472,9173,3272,3473,1673,1615.914
24 abr 202472,8172,9872,4672,8772,8714.408
23 abr 202472,3372,8571,6472,7672,7617.579
22 abr 202472,1172,2971,3972,1672,1620.251
19 abr 202472,5074,0272,0172,3672,3638.330
18 abr 202472,9873,2072,3672,6372,6331.039
17 abr 202474,1874,3672,6672,8172,8133.500
16 abr 202474,1774,4073,7974,1874,1821.418
15 abr 202473,9674,1873,1273,9873,9821.750
12 abr 202473,6674,8273,5773,7973,7928.863
11 abr 202473,4173,7273,1773,3473,3419.138
10 abr 202472,9373,6372,7273,4173,4134.745
09 abr 202473,5573,7772,7172,8872,8823.593
08 abr 202473,2374,0072,6573,3973,3923.797
05 abr 202473,6073,9873,3273,5873,5831.944
04 abr 202473,2173,8872,8573,6973,6930.297
03 abr 202472,8573,2672,6873,1673,1633.184
02 abr 202472,3872,9272,2972,6572,6531.351
01 abr 202472,2172,5871,9272,2972,2916.407
28 mar 202471,7972,3471,6672,3272,3212.450
27 mar 202471,4471,8071,0771,6371,6310.894
26 mar 202471,8372,0271,3771,6671,6613.579
25 mar 202470,9872,0170,9871,7571,7512.913
22 mar 202471,3171,6170,9171,0371,039511
21 mar 202471,6771,7471,1171,4671,4617.680
20 mar 202471,9872,1071,0771,4171,4121.917
19 mar 202471,6972,1771,6171,9871,9826.333
18 mar 202471,1871,8371,1471,7571,7520.675
15 mar 202470,7371,2870,6471,2671,2612.764
14 mar 202470,3471,0170,3471,0171,0124.041
13 mar 202469,4970,5569,4070,4070,4020.579
12 mar 202469,7169,8969,1769,3669,3611.219
11 mar 202468,9269,7068,6069,5269,5214.884
08 mar 202469,5869,8268,5769,0269,0211.177
07 mar 202469,3169,6668,9269,4869,4812.463
06 mar 202468,9369,8368,9069,3269,3217.011
05 mar 202469,4069,6468,8469,0469,0413.421
04 mar 202469,3469,6468,8669,6169,6120.190
01 mar 202469,0669,8168,8669,3169,3116.042
29 feb 202468,9269,2768,6968,8868,8811.054
28 feb 202469,1169,5868,7569,1169,1114.179
27 feb 202468,9669,4468,6669,3969,3911.013
26 feb 202468,4869,3668,1968,9568,9511.237
23 feb 202469,3369,3668,2968,5268,5212.954
22 feb 202469,1969,5468,5969,4069,4011.635
21 feb 202469,0869,3768,5669,0869,0815.738
20 feb 202469,4269,9268,7868,8568,8512.595
16 feb 202469,3969,7968,8869,7769,7711.670
15 feb 202468,9970,0368,6069,5069,5012.335
14 feb 202469,5770,2668,8869,0369,0312.884
13 feb 202469,5170,0369,3469,7269,7212.318
12 feb 202469,3069,6768,8369,5269,527288
09 feb 202468,7969,6368,7569,4169,4111.664
08 feb 202467,9469,0567,7168,9568,9513.456
07 feb 202467,6167,9967,3467,8167,8110.820
06 feb 202467,3167,8867,0367,4467,447982
05 feb 202466,8967,4766,5067,3267,329045
02 feb 202467,9068,0066,4166,7466,7413.903
01 feb 202469,1969,4367,3467,5567,5526.605
31 ene 202470,2470,2468,7368,9668,9616.031
30 ene 202469,7570,3169,0070,1670,1615.760
29 ene 202470,4670,8569,2569,4969,4913.729
26 ene 202469,4370,3268,9770,2670,2612.045
25 ene 202468,7569,8468,6869,7769,7715.207
24 ene 202468,3669,2167,9568,6568,659972
23 ene 202468,4468,7167,6568,3168,316693
22 ene 202467,3568,8167,1068,5468,548108
19 ene 202467,5568,1967,2567,3267,328804
18 ene 202467,2868,0966,7167,9267,9210.485
17 ene 202467,0767,4166,1567,2167,2115.229
16 ene 202467,5668,3066,8967,4067,4012.029
12 ene 202467,6869,1567,6667,8267,8216.273
11 ene 202466,5768,0966,5767,0667,0610.830
10 ene 202466,8367,7766,4966,6366,6314.079
09 ene 202466,5367,5366,2366,9066,9010.285
08 ene 202467,9667,9665,8966,3666,3614.820
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...