Mercados españoles cerrados

Crude Oil Dec 30 (CLZ30.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,00-0,29 (-0,46%)
Al cierre: 10:28AM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202463,0063,3063,0063,3063,30-
25 jul 202463,2963,2963,2963,2963,29-
24 jul 202463,2463,2463,2463,2463,24-
23 jul 202463,0263,0263,0263,0263,02-
22 jul 202463,6263,6263,6263,6263,62-
19 jul 202464,0064,0063,5563,5563,5510
18 jul 202464,4864,4864,4864,4864,48104
17 jul 202464,3364,3364,3364,3364,33-
16 jul 202464,2064,2064,2064,2064,20-
15 jul 202464,4664,4664,4664,4664,46-
12 jul 202464,7264,7264,7264,7264,72-
11 jul 202464,6064,6064,6064,6064,60-
10 jul 202464,8264,8264,8264,8264,82-
09 jul 202464,7864,7864,7864,7864,78-
08 jul 202465,1665,1665,1665,1665,16-
05 jul 202465,0365,0365,0365,0365,03-
03 jul 202465,3065,3065,3065,3065,30-
02 jul 202465,1765,1765,1765,1765,179
01 jul 202465,0865,0865,0865,0865,08-
28 jun 202464,5564,5564,5564,5564,552
27 jun 202464,5964,5964,5964,5964,59-
26 jun 202464,7564,7564,7564,7564,75-
25 jun 202464,4564,4564,4564,4564,45-
24 jun 202464,6264,6264,6264,6264,62-
21 jun 202464,2864,2864,2864,2864,28-
20 jun 202464,5464,5464,5464,5464,54-
18 jun 202464,3864,3864,3864,3864,38-
17 jun 202463,5263,5263,5263,5263,52-
14 jun 202463,7763,7763,7763,7763,77-
13 jun 202463,9563,9563,9563,9563,95-
12 jun 202463,9463,9463,9463,9463,94-
11 jun 202463,9763,9763,9763,9763,97-
10 jun 202463,5563,5563,5563,5563,551
07 jun 202462,9262,9262,9262,9262,92-
06 jun 202462,2862,2862,2862,2862,281
05 jun 202461,8961,8961,8961,8961,89-
04 jun 202461,6261,6261,6261,6261,62-
03 jun 202463,3563,3562,7862,7862,78302
31 may 202463,8763,8763,8763,8763,87116
30 may 202463,4363,4363,4363,4363,43-
29 may 202463,5963,5963,5963,5963,59-
28 may 202463,6763,6763,6763,6763,675
24 may 202463,0963,0963,0963,0963,09-
23 may 202463,0763,0763,0763,0763,07-
22 may 202463,6563,6563,1363,1363,131
21 may 202463,7763,7763,7763,7763,77-
20 may 202463,6263,6263,6263,6263,62-
17 may 202463,2763,2763,2763,2763,27-
16 may 202463,2763,2762,9962,9962,99284
15 may 202462,8162,8162,8162,8162,8151
14 may 202462,7262,7262,7262,7262,72-
13 may 202462,6062,6062,6062,6062,60-
10 may 202462,5262,5262,5262,5262,521
09 may 202462,7762,7762,6462,6462,6412
08 may 202462,5762,5762,5762,5762,572
07 may 202463,0163,0163,0163,0163,01-
06 may 202463,3563,3563,3563,3563,35-
03 may 202463,0863,0863,0863,0863,08-
02 may 202462,7162,7162,7162,7162,71-
01 may 202462,2162,2162,2162,2162,21-
30 abr 202463,7563,7563,3863,3863,389
29 abr 202463,5663,7563,5663,5663,565
26 abr 202463,8763,8763,8763,8763,872
25 abr 202463,8263,8263,8263,8263,822
24 abr 202463,7463,7463,7463,7463,74-
23 abr 202463,3163,3163,3163,3163,31-
22 abr 202463,1463,1463,1463,1463,14-
19 abr 202463,1163,1163,1163,1163,11-
18 abr 202463,2063,2063,2063,2063,2049
17 abr 202464,5064,5063,4163,4163,417
16 abr 202464,0664,0664,0664,0664,0656
15 abr 202463,8963,8963,8963,8963,89-
12 abr 202463,8263,8263,8263,8263,825
11 abr 202463,5263,5263,5263,5263,52-
10 abr 202463,3763,3763,3763,3763,37-
09 abr 202463,1863,1863,1863,1863,18-
08 abr 202463,4963,4963,4963,4963,49-
05 abr 202463,8063,8063,4563,4563,451
04 abr 202463,6663,6663,6663,6663,661
03 abr 202463,7863,7863,7863,7863,78-
02 abr 202463,7563,7563,7563,7563,75-
01 abr 202463,9463,9463,9463,9463,94-
28 mar 202464,1464,1464,1464,1464,14-
27 mar 202464,0664,0664,0664,0664,06-
26 mar 202464,1064,1064,1064,1064,10-
25 mar 202464,0664,0664,0664,0664,06-
22 mar 202463,6763,6763,6763,6763,6721
21 mar 202464,5064,5064,0064,0064,002
20 mar 202464,1064,1064,1064,1064,10-
19 mar 202464,3864,3864,3864,3864,38-
18 mar 202464,4664,4664,4664,4664,46-
15 mar 202464,5964,5964,5964,5964,59-
14 mar 202464,4264,4264,4264,4264,42-
13 mar 202464,3464,3464,3464,3464,34-
12 mar 202463,9363,9363,9363,9363,93-
11 mar 202464,0164,0164,0164,0164,01-
08 mar 202463,6263,6263,6263,6263,62-
07 mar 202463,8463,8463,8463,8463,84-
06 mar 202464,1064,1063,8063,8063,801
05 mar 202464,0964,0964,0964,0964,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...