Mercados españoles abiertos en 5 hrs 6 min

Crude Oil Dec 27 (CLZ27.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,20-2,43 (-4,90%)
A partir del 5:35AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 oct. 202045,2545,2545,2545,2545,25-
28 oct. 202045,8245,8245,8245,8245,82-
27 oct. 202046,6646,6646,6646,6646,666
26 oct. 202046,2446,2446,2446,2446,24-
25 oct. 2020------
23 oct. 202046,9646,9646,9646,9646,96-
22 oct. 202047,5147,5147,5147,5147,51-
21 oct. 202047,2047,2047,2047,2047,20-
20 oct. 202048,1248,1248,1248,1248,12-
19 oct. 202047,7247,7247,7247,7247,72-
18 oct. 2020------
16 oct. 202047,8647,8647,8647,8647,86-
15 oct. 202047,9447,9447,9447,9447,94-
14 oct. 202047,5747,5747,5747,5747,57-
13 oct. 202047,2447,2447,2447,2447,24-
12 oct. 202047,1647,1647,1647,1647,16-
11 oct. 2020------
09 oct. 202047,4947,4947,4947,4947,49-
08 oct. 202048,2748,2748,2748,2748,27-
07 oct. 202048,1348,1348,1348,1348,13-
06 oct. 202049,0249,0249,0249,0249,02-
05 oct. 202048,6048,6048,6048,6048,60-
04 oct. 2020------
02 oct. 202047,4647,4647,4647,4647,46-
01 oct. 202048,4148,4148,4148,4148,41-
30 sept. 202048,9248,9248,9248,9248,92-
29 sept. 202048,5448,5448,5448,5448,54-
28 sept. 202049,6549,6549,6549,6549,65-
27 sept. 2020------
25 sept. 202049,7649,7649,7649,7649,76-
24 sept. 202050,0250,0250,0250,0250,02-
23 sept. 202049,8149,8149,8149,8149,81-
22 sept. 202049,8449,8449,8449,8449,84-
21 sept. 202049,8349,8349,8349,8349,83-
20 sept. 2020------
18 sept. 202050,8050,8050,8050,8050,80-
17 sept. 202051,4051,4051,4051,4051,40-
16 sept. 202051,4051,4051,4051,4051,40-
15 sept. 202051,6451,6451,6451,6451,64-
14 sept. 202050,7150,7150,7150,7150,71-
13 sept. 2020------
11 sept. 202050,4150,4150,4150,4150,41-
10 sept. 202050,5250,5250,5250,5250,52-
09 sept. 202050,6150,6150,6150,6150,61-
08 sept. 202049,8549,8549,8549,8549,85-
06 sept. 2020------
04 sept. 202051,2151,2151,2151,2151,21-
03 sept. 202051,3451,3451,3451,3451,34-
02 sept. 202050,9250,9250,9250,9250,92-
01 sept. 202051,5051,5051,5051,5051,50-
31 ago. 202051,2451,2451,2451,2451,24-
30 ago. 2020------
28 ago. 202051,5951,5951,5951,5951,59-
27 ago. 202050,8250,8250,8250,8250,82-
26 ago. 202051,3051,3051,3051,3051,30-
25 ago. 202051,2351,2351,2351,2351,23-
24 ago. 202050,8250,8250,8250,8250,82-
23 ago. 2020------
21 ago. 202050,2950,2950,2950,2950,29-
20 ago. 202050,4450,4450,4450,4450,44-
19 ago. 202050,5150,5150,5150,5150,51-
18 ago. 202050,2850,2850,2850,2850,28-
17 ago. 202050,5950,5950,5950,5950,59-
16 ago. 2020------
14 ago. 202049,9849,9849,9849,9849,98-
13 ago. 202050,3350,3350,3350,3350,33-
12 ago. 202050,3950,3950,3950,3950,39-
11 ago. 202049,9449,9449,9449,9449,94-
10 ago. 202050,1950,1950,1950,1950,19-
09 ago. 2020------
07 ago. 202050,2050,2050,2050,2050,20-
06 ago. 202050,4850,4850,4850,4850,48-
05 ago. 202050,5150,5150,5150,5150,51-
04 ago. 202050,6750,6750,6750,6750,67-
03 ago. 202050,7050,7050,7050,7050,70-
02 ago. 202049,8849,8849,8849,8849,88-
31 jul. 202049,4549,4549,4549,4549,45-
30 jul. 202050,3850,3850,3850,3850,38-
29 jul. 202050,2150,2150,2150,2150,21-
28 jul. 202050,3250,3250,3250,3250,32-
27 jul. 202050,1350,1350,1350,1350,13-
26 jul. 202050,1350,1350,1350,1350,13-
24 jul. 202049,4449,4449,4449,4449,44-
23 jul. 202049,5249,5249,5249,5249,52-
22 jul. 202049,6249,6249,6249,6249,62-
21 jul. 202049,4649,4649,4649,4649,46-
20 jul. 202049,4149,4149,4149,4149,41-
19 jul. 202049,4149,4149,4149,4149,41-
17 jul. 2020------
16 jul. 202049,6349,6349,6349,6349,63-
15 jul. 202049,3849,3849,3849,3849,38-
14 jul. 202049,1849,1849,1849,1849,18-
13 jul. 202049,5549,5549,5549,5549,55-
12 jul. 202049,5549,5549,5549,5549,55-
10 jul. 202049,4049,4049,4049,4049,40-
09 jul. 202049,3949,3949,3949,3949,39-
08 jul. 202048,8848,8848,8848,8848,88-
07 jul. 202048,9148,9148,9148,9148,91-
06 jul. 202048,7648,7648,7648,7648,76-
05 jul. 202048,7648,7648,7648,7648,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...