Mercados españoles cerrados

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,70-0,42 (-0,61%)
Al cierre: 04:58PM 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 202469,0169,9768,6168,9168,915768
18 abr 202469,4169,6368,8869,1269,125768
17 abr 202470,2970,4569,2269,2969,295664
16 abr 202470,1970,4969,9870,3170,315182
15 abr 202469,7270,2169,3270,0370,034317
12 abr 202469,5670,5469,5669,7569,757607
11 abr 202469,2469,6069,1669,2969,292684
10 abr 202468,8769,3868,6869,2069,203405
09 abr 202469,3669,5468,7168,8468,842799
08 abr 202469,2769,7568,8169,2569,254051
05 abr 202469,3069,6169,1769,3569,356674
04 abr 202469,3469,5869,0169,5369,535841
03 abr 202469,0069,3469,0069,2769,276043
02 abr 202468,8569,1468,6468,8768,874596
01 abr 202468,5168,9168,5068,7268,722628
28 mar 202468,4568,7668,3168,7468,741671
27 mar 202468,1168,3767,8168,2968,291044
26 mar 202468,4168,4968,0368,3068,301503
25 mar 202467,8368,5067,8368,3168,312532
22 mar 202467,9568,1367,6467,7667,761942
21 mar 202468,3168,3167,8168,0968,092179
20 mar 202468,4668,5867,7168,0868,085058
19 mar 202468,2568,6568,2268,4868,482229
18 mar 202467,9068,3367,8968,2868,282125
15 mar 202467,5068,0367,5068,0368,031494
14 mar 202467,3967,7467,3067,7467,742245
13 mar 202466,6667,5766,6667,3867,382999
12 mar 202466,9567,0166,4566,6366,632008
11 mar 202466,1566,9065,9366,7366,732074
08 mar 202466,6066,7065,8566,2166,212764
07 mar 202466,3466,6566,1066,5966,591786
06 mar 202466,1966,7366,1966,3866,381460
05 mar 202466,8066,8266,1866,3366,331821
04 mar 202466,1866,9566,0166,9166,913440
01 mar 202466,3566,6966,1366,3366,331625
29 feb 202466,3166,3765,9666,1966,191620
28 feb 202466,0866,6666,0166,3766,371858
27 feb 202466,2966,5966,0266,5266,52746
26 feb 202466,0166,5565,7366,2266,221232
23 feb 202466,4966,4965,6765,9865,982525
22 feb 202466,4066,5765,8366,5066,501735
21 feb 202466,2266,4365,8866,2666,261596
20 feb 202466,6667,0566,0466,0966,091668
16 feb 202466,6966,9466,2066,9466,941465
15 feb 202466,3267,1966,1666,7366,731922
14 feb 202467,0767,4466,3266,4466,442229
13 feb 202466,8467,2066,6067,0467,041325
12 feb 202466,5966,8166,2166,7766,771444
09 feb 202465,9966,7965,9966,5966,592177
08 feb 202465,4466,2165,2466,1666,162240
07 feb 202464,9865,4564,9265,2965,291722
06 feb 202465,1065,3864,7664,9764,971557
05 feb 202464,6065,1064,4565,0165,012263
02 feb 202465,5265,5264,3464,5264,524040
01 feb 202466,8066,8065,0065,1765,174688
31 ene 202467,1067,2566,2066,4466,442846
30 ene 202466,9967,4366,4167,3367,331976
29 ene 202467,6067,6166,5566,7266,721858
26 ene 202466,6767,3866,3167,3667,361907
25 ene 202466,3366,9066,3366,8766,872056
24 ene 202465,8566,5465,5266,1266,121595
23 ene 202465,7566,0165,2065,8365,831389
22 ene 202465,1866,1464,8765,9565,951417
19 ene 202465,0865,5964,9464,9464,941416
18 ene 202465,0065,5364,6565,4665,462026
17 ene 202464,8265,1164,1364,9564,953529
16 ene 202465,2365,8064,7765,0965,092542
12 ene 202465,1766,4665,1765,5165,515446
11 ene 202464,3765,5464,3764,7364,733321
10 ene 202464,5065,2164,2764,3664,364503
09 ene 202464,3965,1064,1564,4964,493159
08 ene 202465,1865,1863,9164,1964,195242
05 ene 202464,5465,4964,5465,2565,251977
04 ene 202465,1565,6064,2664,8164,812130
03 ene 202464,2165,5564,0165,2165,212699
02 ene 202464,3965,5864,0664,1664,162056
29 dic 202364,6364,9664,1364,3464,341269
28 dic 202365,4265,8164,5564,5764,573043
27 dic 202365,6266,3665,2965,6865,681867
26 dic 202365,3466,7965,2965,8965,891524
22 dic 202366,3666,4365,3365,4365,431780
21 dic 202366,3566,7365,7866,1566,152264
20 dic 202366,9267,3366,4766,7666,761734
19 dic 202366,4767,1666,1266,9566,951649
18 dic 202366,4467,3066,0866,5166,512493
15 dic 202366,3366,5065,7166,2566,252240
14 dic 202365,4266,6065,2266,3366,332558
13 dic 202364,4765,2964,3665,2265,222933
12 dic 202365,9466,0264,4164,5264,523475
11 dic 202365,5165,7665,1965,7365,731843
08 dic 202364,7365,6564,6165,4065,402602
07 dic 202364,6065,0764,4864,6364,631134
06 dic 202365,3365,6764,4364,6264,624897
05 dic 202365,9466,5165,3465,5365,531109
04 dic 202365,6866,6565,5265,9465,941590
01 dic 202366,4167,0265,6065,6365,631155
30 nov 202366,9067,7265,7066,3466,343095
29 nov 202366,4967,3866,4967,3767,371248
28 nov 202366,1867,1066,1866,6766,671575
27 nov 202366,1466,5666,0566,1066,101783
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...