Mercados españoles abiertos en 5 hrs 33 min

Crude Oil Dec 28 (CLZ28.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,20+0,03 (+0,05%)
A partir del 01:16PM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 202359,2059,2059,2059,2059,204
30 ene 202358,3758,3758,3058,3058,30104
27 ene 202358,0058,0057,9257,9257,92104
26 ene 202358,5158,5158,4558,4558,45214
25 ene 202358,7758,7758,7758,7758,77-
24 ene 202359,5059,5059,0859,0859,08202
23 ene 202359,8459,8459,8459,8459,84-
20 ene 202359,4359,5059,4359,4359,434
19 ene 202359,6059,6059,4759,4759,478
18 ene 202359,2559,2558,9358,9358,937
17 ene 202360,6560,6559,2459,2459,242
16 ene 2023------
13 ene 202361,0861,0861,0861,0861,08-
12 ene 202360,9460,9460,9460,9460,9420
11 ene 202361,1961,1961,1961,1961,1958
10 ene 202360,6160,6160,6160,6160,615
09 ene 202360,8860,8860,8860,8860,886
06 ene 202360,1360,1360,1360,1360,13-
05 ene 202359,9759,9759,9759,9759,9716
04 ene 202359,9859,9859,9859,9859,9855
03 ene 202360,5060,5059,8959,8959,892
02 ene 2023------
30 dic 202261,0061,0060,3560,9260,9210
29 dic 202259,9859,9859,9859,9859,98-
28 dic 202261,2661,2660,6560,6560,653
27 dic 202260,0560,0560,0560,0560,05-
26 dic 2022------
23 dic 202260,5060,5059,9959,9959,998
22 dic 202259,6059,6059,2059,2959,294
21 dic 202259,8159,8159,8159,8159,81-
20 dic 202260,1160,1160,1160,1160,11-
19 dic 202259,5759,5759,5759,5759,57-
16 dic 202259,4059,4059,1759,1759,1732
15 dic 202259,3759,3759,3759,3759,372
14 dic 202260,9160,9160,6060,6060,6012
13 dic 202261,0061,0060,8460,8460,845
12 dic 202261,6661,6661,6661,6661,661
09 dic 202260,7760,7760,7760,7760,7712
08 dic 202260,2860,2860,0060,0260,02110
07 dic 202261,8561,8560,4160,4160,4118
06 dic 202261,5561,5561,5561,5561,55-
05 dic 202263,5263,5262,7762,7762,7728
02 dic 202263,5063,5063,5063,5063,50-
01 dic 202262,8662,8662,8662,8662,86-
30 nov 202262,6062,8462,6062,8462,847
29 nov 202262,2862,2862,2862,2862,28609
28 nov 202262,1562,1562,1562,1562,15-
25 nov 202261,4161,4161,4161,4161,41-
23 nov 202261,6161,6161,6161,6161,615
22 nov 202261,7961,7961,7961,7961,796
21 nov 202262,0362,0362,0362,0362,031
18 nov 202261,1661,1661,1661,1661,16205
17 nov 202261,7961,7961,7961,7961,79-
16 nov 202261,5061,5061,1761,1761,172
15 nov 202262,8062,8062,6262,6262,629
14 nov 202261,2561,2561,2561,2561,25106
11 nov 202261,2561,2561,2561,2561,257
10 nov 202259,9159,9159,9159,9159,91-
09 nov 202260,5060,5060,1760,1760,171
08 nov 202260,8560,8560,8560,8560,85150
07 nov 202261,7561,7561,5661,5661,564
03 nov 202261,3161,3161,3161,3161,311
02 nov 202261,5861,5861,5861,5861,58-
01 nov 202262,1162,1162,1162,1162,11-
31 oct 202261,4661,4661,4661,4661,46-
30 oct 202261,4661,4661,4661,4661,46-
27 oct 202260,5360,5360,5360,5360,53-
26 oct 202261,2861,2861,2861,2861,282
25 oct 202260,9660,9660,9660,9660,96-
24 oct 202260,8060,8060,8060,8060,80-
23 oct 202260,1160,1160,1160,1160,11-
20 oct 202260,8160,8160,8160,8160,81-
19 oct 202261,2161,2161,2161,2161,21-
18 oct 202259,5061,2359,5061,2361,23192
17 oct 202258,2559,2458,2559,2459,242
16 oct 202258,1158,1158,1158,1158,11-
13 oct 202257,9057,9057,4457,4457,445
12 oct 202258,5058,5058,0058,2458,24224
11 oct 202259,5059,5058,2258,2258,2222
10 oct 202259,0959,0959,0959,0959,09-
09 oct 202259,3859,3859,3859,3859,38-
06 oct 202259,8659,8659,8659,8659,861
05 oct 202259,2959,2959,2959,2959,2926
04 oct 202258,7358,7358,7358,7358,7325
03 oct 202258,0858,0858,0858,0858,08210
02 oct 202257,2457,2457,2457,2457,2456
29 sept 202256,0456,0456,0156,0456,041
28 sept 202256,8556,8556,8556,8556,85200
27 sept 202257,6657,6657,6657,6657,66128
26 sept 202256,5556,5556,5556,5556,55106
25 sept 202256,1156,1156,1156,1156,1112
22 sept 202255,9655,9655,9655,9655,9651
21 sept 202257,4657,4657,4657,4657,46105
20 sept 202257,2257,2257,2257,2257,225
19 sept 202257,5957,5957,5957,5957,59116
18 sept 202259,1559,1559,1559,1559,15152
15 sept 202259,5059,5059,4659,4659,46104
14 sept 202259,6759,6759,6759,6759,6712
13 sept 202261,4761,4761,4761,4761,476
12 sept 202261,4061,4061,4061,4061,40100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...