Mercados españoles cerrados en 1 hr 24 mins

Crude Oil Dec 28 (CLZ28.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,45-0,43 (-0,66%)
A partir del 12:12PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202464,5064,5064,4564,4564,4510
19 abr 202464,9564,9564,9364,9364,93229
18 abr 202465,5065,5065,0265,0265,02317
17 abr 202465,9565,9565,1365,1365,13104
16 abr 202465,6065,8365,6065,8365,8380
15 abr 202465,2765,4865,2765,4865,48131
12 abr 202465,4065,4065,2365,2365,23188
11 abr 202465,1065,1064,8964,8964,8987
10 abr 202464,7464,7464,7464,7464,7445
09 abr 202464,5564,5564,5564,5564,5562
08 abr 202465,0965,0964,9364,9364,93561
05 abr 202465,0965,0964,9264,9264,92198
04 abr 202465,0965,0965,0565,0565,0560
03 abr 202465,0965,0965,0965,0965,09300
02 abr 202465,1565,1564,8764,8764,87659
01 abr 202464,9564,9564,9564,9564,95117
28 mar 202465,0365,0365,0365,0365,0395
27 mar 202464,8364,8364,8364,8364,835
26 mar 202464,8764,8764,8764,8764,879
25 mar 202464,8464,8464,8464,8464,8437
22 mar 202464,4564,4564,4564,4564,4575
21 mar 202464,5764,7964,5064,6964,6935
20 mar 202464,7964,7964,7964,7964,79153
19 mar 202465,0065,1065,0065,0765,073
18 mar 202464,9164,9964,9164,9964,99104
15 mar 202464,9465,0164,7565,0165,01400
14 mar 202464,7664,7664,7664,7664,76129
13 mar 202464,6864,6864,6864,6864,6839
12 mar 202464,2764,2764,2764,2764,27-
11 mar 202464,3664,3664,3664,3664,3622
08 mar 202463,9063,9063,9063,9063,9022
07 mar 202464,2064,2064,2064,2064,2046
06 mar 202463,9763,9963,9663,9963,99123
05 mar 202464,1364,1364,1364,1364,13135
04 mar 202464,7564,7564,7564,7564,7560
01 mar 202463,8663,8663,8663,8663,86318
29 feb 202463,8064,0663,8064,0664,0626
28 feb 202464,1864,1864,1864,1864,1876
27 feb 202464,2464,2464,2464,2464,2438
26 feb 202464,0664,2064,0664,0664,06102
23 feb 202464,0364,0364,0364,0364,03167
22 feb 202464,2164,2164,2164,2164,2169
21 feb 202463,9863,9863,9863,9863,9848
20 feb 202463,9163,9163,9163,9163,91253
16 feb 202464,7964,7964,7964,7964,7983
15 feb 202464,6664,6664,6664,6664,6695
14 feb 202464,5464,5464,5464,5464,54105
13 feb 202464,9964,9964,9964,9964,99122
12 feb 202464,6664,6664,6664,6664,66125
09 feb 202464,3464,3464,3464,3464,3448
08 feb 202463,9763,9763,9763,9763,9740
07 feb 202463,4263,4263,4263,4263,42434
06 feb 202463,1763,1763,1763,1763,1785
05 feb 202463,3563,3563,3563,3563,35443
02 feb 202462,9162,9162,9162,9162,91872
01 feb 202463,4263,4263,4263,4263,42416
31 ene 202464,3964,3964,3964,3964,39192
30 ene 202464,8564,8564,8564,8564,85183
29 ene 202464,1964,1964,1964,1964,19204
26 ene 202464,6764,6764,6764,6764,67315
25 ene 202464,1964,1964,1964,1964,19167
24 ene 202463,4964,0063,4963,7963,7933
23 ene 202463,4963,4963,4963,4963,4952
22 ene 202463,5363,5363,5363,5363,5372
19 ene 202462,7462,7462,7462,7462,7416
18 ene 202463,0063,2563,0063,2563,2522
17 ene 202461,8862,9161,8862,9162,91726
16 ene 202462,9762,9762,9762,9762,9766
12 ene 202463,3263,3263,3263,3263,32403
11 ene 202462,8962,8962,6262,6262,62180
10 ene 202462,2662,2962,2662,2962,2966
09 ene 202462,2662,5562,2562,2562,25114
08 ene 202462,1662,1662,1662,1662,16257
05 ene 202462,5562,5562,5562,5562,55136
04 ene 202461,8162,3061,8162,3062,30315
03 ene 202461,9962,5461,9962,5462,54438
02 ene 202461,7661,7861,7661,7861,78203
29 dic 202361,5162,0061,5161,6761,6747
28 dic 202362,5062,5061,8861,8861,88273
27 dic 202362,5862,5862,5862,5862,58251
26 dic 202363,5063,5062,6562,6562,65104
22 dic 202362,5962,5962,5962,5962,5984
21 dic 202363,2763,2763,2763,2763,2787
20 dic 202363,9063,9063,9063,9063,9011
19 dic 202364,0564,0564,0564,0564,05342
18 dic 202363,8663,8663,8663,8663,8673
15 dic 202363,8963,8963,8963,8963,89-
14 dic 202363,9763,9763,9763,9763,97405
13 dic 202363,1963,1963,1963,1963,19200
12 dic 202362,6262,6262,6262,6262,6266
11 dic 202363,3863,3863,3863,3863,38620
08 dic 202363,1363,1363,1363,1363,1367
07 dic 202362,4462,4462,4462,4462,448
06 dic 202362,3162,3162,3162,3162,3148
05 dic 202362,3062,3062,3062,3062,30112
04 dic 202362,5062,5062,5062,5062,50421
01 dic 202362,1762,1762,1762,1762,1737
30 nov 202362,6262,6262,6262,6262,6219
29 nov 202363,2163,2163,2163,2163,2136
28 nov 202362,6862,6862,6562,6862,68108
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...