Mercados españoles cerrados en 3 hrs 41 min

Crude Oil Dec 27 (CLZ27.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,91+0,18 (+0,27%)
A partir del 07:33AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202466,9866,9866,9166,9166,9116
23 abr 202466,8166,9066,6966,7366,73457
22 abr 202466,4866,4866,4866,4866,48457
19 abr 202466,5266,7566,5266,5666,56979
18 abr 202466,9666,9666,7166,7166,711085
17 abr 202467,7967,7966,8466,8466,84909
16 abr 202467,5567,6467,5567,6467,64973
15 abr 202467,3067,3067,3067,3067,301895
12 abr 202467,0067,2667,0067,0067,001477
11 abr 202466,7566,7566,5166,6166,61670
10 abr 202466,1566,4666,1566,4666,46493
09 abr 202466,7566,7966,2266,2266,22323
08 abr 202466,6366,9566,5866,5866,581613
05 abr 202466,4366,7466,4366,6266,621906
04 abr 202466,7066,7866,5366,7866,78461
03 abr 202466,6566,6966,4166,6966,691142
02 abr 202466,3566,4966,2166,3866,381043
01 abr 202466,2866,3666,2566,3666,36465
28 mar 202466,5066,5066,2566,3966,39443
27 mar 202465,8566,0965,8366,0966,09378
26 mar 202466,1066,1066,1066,1066,10420
25 mar 202465,8966,1865,8566,0966,09388
22 mar 202465,6065,7965,6065,6665,66358
21 mar 202465,8866,0065,6365,9165,911009
20 mar 202466,3466,3465,6865,9565,952236
19 mar 202466,2866,2866,2866,2866,28317
18 mar 202466,1366,1366,1366,1366,13236
15 mar 202466,0066,0566,0066,0566,05305
14 mar 202465,5065,7565,5065,7565,75471
13 mar 202465,5665,5665,5665,5665,56178
12 mar 202465,2365,2365,0365,0365,0368
11 mar 202464,7365,1164,5265,1165,11812
08 mar 202464,4964,6164,4964,6164,61194
07 mar 202464,7064,9464,7064,9464,94228
06 mar 202464,7164,7164,7164,7164,71401
05 mar 202465,2165,2164,7064,7964,79555
04 mar 202464,4265,4064,4265,4065,40406
01 mar 202464,9064,9064,6364,6364,63370
29 feb 202464,6964,6964,6964,6964,69235
28 feb 202464,8464,8464,8464,8464,84360
27 feb 202464,5264,9664,4264,9164,91227
26 feb 202464,7564,8364,7064,7064,70301
23 feb 202464,6264,7964,0264,6064,60709
22 feb 202464,6264,8864,3464,8864,88572
21 feb 202464,4564,6564,4564,6564,65247
20 feb 202464,5464,5464,5464,5464,54375
16 feb 202464,9265,3864,9265,3865,38335
15 feb 202465,6065,6465,2265,2265,22832
14 feb 202465,0565,0565,0565,0565,05418
13 feb 202465,3565,6065,3565,5765,57268
12 feb 202465,2465,2465,2465,2465,24325
09 feb 202464,9964,9964,9964,9964,99266
08 feb 202464,2064,6563,9064,5964,59577
07 feb 202463,4263,9163,4263,9163,91803
06 feb 202464,0264,0263,6363,6363,63408
05 feb 202463,4363,8063,4363,7863,78862
02 feb 202464,0564,0563,1163,3463,341642
01 feb 202463,7964,0063,7963,8963,891371
31 ene 202464,8464,9964,8164,9964,99986
30 ene 202465,7565,7565,6365,6365,63418
29 ene 202465,5765,5765,0265,0265,02241
26 ene 202465,0065,5765,0065,5765,57372
25 ene 202464,9565,2564,9565,0765,07540
24 ene 202464,5764,5764,5764,5764,57212
23 ene 202464,3064,3064,3064,3064,30145
22 ene 202464,3464,3464,3464,3464,34212
19 ene 202463,4763,4763,4763,4763,47117
18 ene 202463,9663,9663,9663,9663,96239
17 ene 202463,5763,5763,5763,5763,57340
16 ene 202463,9363,9363,6563,6763,67429
12 ene 202464,3064,4063,8964,0764,072051
11 ene 202463,8063,8063,3263,3263,32423
10 ene 202462,9563,0062,9562,9962,99551
09 ene 202463,0263,0263,0263,0263,02545
08 ene 202462,8563,0062,7762,8762,87904
05 ene 202463,5463,5463,4563,5463,54363
04 ene 202462,9263,2462,6163,2463,24536
03 ene 202463,9063,9063,5263,5263,52859
02 ene 202463,3563,5762,6762,6962,69498
29 dic 202362,8063,0562,5362,6862,68373
28 dic 202363,4063,4062,9162,9162,91790
27 dic 202363,7663,7663,7663,7663,76529
26 dic 202363,6564,6463,6563,8563,85371
22 dic 202364,0264,0263,6063,6463,64677
21 dic 202364,0764,3363,9764,3364,33595
20 dic 202364,9664,9664,9664,9664,96217
19 dic 202365,1465,1465,1465,1465,14875
18 dic 202364,8564,8564,8564,8564,85529
15 dic 202364,6764,7764,6764,7764,77308
14 dic 202364,8664,8664,8664,8664,861089
13 dic 202363,8663,9463,8663,9463,94865
12 dic 202363,7763,7763,2363,3663,361530
11 dic 202364,2964,2964,2964,2964,29876
08 dic 202364,1164,1164,0264,0264,021097
07 dic 202363,5563,5563,3463,3463,34176
06 dic 202363,5363,5363,0063,2663,262018
05 dic 202363,9364,2163,5063,6963,69308
04 dic 202363,8964,1863,8963,9463,94665
01 dic 202364,7064,8063,6163,6163,61234
30 nov 202365,0565,0563,6764,1964,19915
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...