Mercados españoles abiertos en 48 mins

Crude Oil Dec 29 (CLZ29.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,52-0,49 (-0,75%)
A partir del 06:54AM EDT. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 202464,5364,5364,4564,5264,5210
16 jul 202464,8264,8264,8264,8264,82-
15 jul 202465,0865,0865,0865,0865,08-
12 jul 202465,3465,3465,3465,3465,34-
11 jul 202465,2265,2265,2265,2265,22-
10 jul 202465,4465,4465,4465,4465,44-
09 jul 202465,4065,4065,4065,4065,40-
08 jul 202465,8665,8665,8665,8665,86-
05 jul 202465,7565,7565,7565,7565,75-
03 jul 202465,8966,0065,8966,0066,002
02 jul 202465,7165,7165,7165,7165,717
01 jul 202465,5065,7265,5065,7265,723
28 jun 202465,0565,0565,0565,0565,0527
27 jun 202465,2065,2065,2065,2065,20-
26 jun 202465,3665,3665,3665,3665,36-
25 jun 202465,0665,0665,0665,0665,063
24 jun 202465,2365,2365,2365,2365,23-
21 jun 202464,8764,8764,8764,8764,87-
20 jun 202465,1365,1365,1365,1365,13-
18 jun 202464,9564,9564,8064,9564,951
17 jun 202464,0964,0964,0964,0964,09-
14 jun 202464,3464,3464,3464,3464,34-
13 jun 202464,5264,5264,5264,5264,52-
12 jun 202464,5164,5164,5164,5164,51-
11 jun 202464,5464,5464,3964,5464,542
10 jun 202464,1264,1264,1264,1264,123
07 jun 202463,4963,4963,4963,4963,49-
06 jun 202463,0063,0062,8562,8562,85139
05 jun 202462,4662,4662,4662,4662,4634
04 jun 202463,0063,0062,1962,1962,191
03 jun 202464,6064,6063,3563,3563,35244
31 may 202464,4464,4464,4464,4464,44131
30 may 202464,0264,0264,0264,0264,02-
29 may 202464,3064,3064,1864,1864,184
28 may 202464,2664,2664,2664,2664,265
24 may 202463,7263,7263,7263,7263,7210
23 may 202463,9163,9163,7563,7563,752
22 may 202464,2664,2663,8163,8163,812
21 may 202464,6564,6564,5064,5064,50141
20 may 202464,3564,3564,2564,3564,3512
17 may 202464,0064,0064,0064,0064,00-
16 may 202463,4063,7263,4063,7263,72220
15 may 202463,4563,4563,4563,4563,4555
14 may 202463,3663,3663,3663,3663,36-
13 may 202463,5563,5563,2463,2463,242
10 may 202463,5563,5563,1663,1663,1618
09 may 202463,3363,3363,3363,3363,3318
08 may 202463,7563,7563,2263,2263,2214
07 may 202463,8063,8063,6663,6663,667
06 may 202464,0064,0064,0064,0064,0047
03 may 202463,7863,7863,7863,7863,78123
02 may 202463,4163,4163,4163,4163,41-
01 may 202462,9062,9162,8762,9162,916
30 abr 202464,1064,1264,1064,1264,123
29 abr 202464,3064,3064,3064,3064,30-
26 abr 202464,6164,6164,6164,6164,6137
25 abr 202464,4964,4964,4964,4964,497
24 abr 202464,4164,4164,4164,4164,41-
23 abr 202464,0064,0063,9863,9863,984
22 abr 202463,8163,8163,8163,8163,81-
19 abr 202464,0064,0063,7863,7863,784
18 abr 202464,2064,2063,8763,8763,8767
17 abr 202464,0364,0364,0364,0364,032
16 abr 202464,6864,6864,6864,6864,6860
15 abr 202464,4264,4264,4264,4264,425
12 abr 202464,3064,3064,2064,2964,2929
11 abr 202463,9763,9763,9763,9763,97-
10 abr 202463,8263,8263,8263,8263,82-
09 abr 202463,6363,6363,6363,6363,63-
08 abr 202463,9863,9863,9863,9863,98-
05 abr 202463,9463,9463,9463,9463,94-
04 abr 202464,1564,1564,1564,1564,15-
03 abr 202464,2264,2264,2264,2264,22201
02 abr 202464,1164,1164,1164,1164,11-
01 abr 202464,2464,2464,2464,2464,24-
28 mar 202464,3664,3664,3664,3664,361
27 mar 202464,2564,2564,2564,2564,25-
26 mar 202464,2964,2964,2964,2964,29-
25 mar 202464,2564,2564,2564,2564,25-
22 mar 202464,2064,2063,8663,8663,8648
21 mar 202464,2064,2064,2064,2064,20-
20 mar 202464,3764,3764,3064,3064,306
19 mar 202464,5664,5664,5664,5664,56-
18 mar 202464,5664,5664,5664,5664,56-
15 mar 202464,6664,6664,6664,6664,661
14 mar 202464,4964,4964,4964,4964,49-
13 mar 202464,4164,4164,4164,4164,41-
12 mar 202464,0064,0064,0064,0064,00-
11 mar 202464,0964,0964,0964,0964,09-
08 mar 202463,5763,7363,5763,7363,7318
07 mar 202463,9263,9263,9263,9263,92-
06 mar 202463,8063,8063,7963,7963,791
05 mar 202464,0064,0064,0064,0064,00-
04 mar 202464,1064,6264,1064,6264,624
01 mar 202463,7363,7363,7363,7363,73-
29 feb 202463,9763,9763,9763,9763,9710
28 feb 202464,1064,1064,0864,0864,08230
27 feb 202464,1764,1764,1064,1164,114
26 feb 202463,9963,9963,9963,9963,99-
23 feb 202463,9663,9663,9663,9663,9625
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...