Mercados españoles cerrados

Crude Oil Dec 30 (CLZ30.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,21+0,15 (+0,23%)
Al cierre: 10:39AM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202463,8263,8263,8263,8263,8211
29 feb 202464,2164,2164,0664,0664,0611
28 feb 202464,1764,1764,1764,1764,17220
27 feb 202464,2064,2064,2064,2064,20-
26 feb 202464,1464,1464,1464,1464,14-
23 feb 202464,1164,1164,1164,1164,1150
22 feb 202464,2964,2964,2964,2964,291
21 feb 202464,0264,0264,0264,0264,02-
20 feb 202464,0464,0464,0464,0464,04-
19 feb 2024------
16 feb 202465,0365,0365,0365,0365,038
15 feb 202464,9964,9964,9964,9964,991
14 feb 202464,8564,8564,8564,8564,85100
13 feb 202465,2965,2965,2965,2965,29-
12 feb 202464,9664,9664,9664,9664,9625
09 feb 202464,5864,5864,5864,5864,583
08 feb 202464,2964,2964,2964,2964,292
07 feb 202463,6463,6463,6463,6463,6451
06 feb 202463,2563,2563,2563,2563,25-
05 feb 202463,4363,4363,4363,4363,4347
02 feb 202462,8662,8662,8662,8662,86179
01 feb 202463,1663,1663,1663,1663,16-
31 ene 202463,9863,9863,9863,9863,98-
30 ene 202464,4264,4264,4264,4264,42-
29 ene 202463,7563,7563,7563,7563,75-
26 ene 202464,2364,2364,2364,2364,236
25 ene 202463,7163,7163,7163,7163,711
24 ene 202463,3163,3163,3163,3163,31-
23 ene 202463,0163,0163,0163,0163,01-
22 ene 202463,0563,0563,0563,0563,05-
19 ene 202462,2662,2662,2662,2662,26-
18 ene 202462,7762,7762,7762,7762,77-
17 ene 202462,4362,4362,4362,4362,43-
16 ene 202462,4762,4762,4762,4762,47-
12 ene 202462,8162,8162,8162,8162,81-
11 ene 202462,1162,1162,1162,1162,11-
10 ene 202461,7461,7461,7461,7461,742
09 ene 202461,6461,6461,6461,6461,64-
08 ene 202461,5561,5561,5561,5561,5511
05 ene 202461,8061,8061,8061,8061,80-
04 ene 202461,5561,5561,5561,5561,55-
03 ene 202461,7961,7961,7961,7961,79-
02 ene 202461,0361,0361,0361,0361,03-
29 dic 202360,9260,9260,9260,9260,92-
28 dic 202361,1261,1261,1261,1261,1250
27 dic 202361,7861,7861,7861,7861,78-
26 dic 202361,8561,8561,8561,8561,854
22 dic 202361,6661,6661,6661,6661,66-
21 dic 202362,2962,2962,2962,2962,29-
20 dic 202362,9262,9262,9262,9262,92-
19 dic 202363,0663,0663,0663,0663,06-
18 dic 202362,8762,8762,8762,8762,8710
15 dic 202362,9262,9262,9262,9262,92-
14 dic 202363,0063,0063,0063,0063,003
13 dic 202361,9661,9661,9661,9661,96-
12 dic 202361,2661,2661,2661,2661,26-
11 dic 202361,9361,9361,9361,9361,93-
08 dic 202361,6861,6861,6861,6861,68-
07 dic 202360,9960,9960,9960,9960,99-
06 dic 202360,8660,8660,8660,8660,86-
05 dic 202360,2160,2160,2160,2160,21-
04 dic 202360,3760,3760,3760,3760,37-
01 dic 202360,0460,0460,0460,0460,04-
30 nov 202360,3460,3460,3460,3460,34100
29 nov 202360,9060,9060,9060,9060,905
28 nov 202360,3160,3160,3160,3160,31-
27 nov 202359,8159,8159,8159,8159,81-
24 nov 202360,0360,0360,0360,0360,03-
23 nov 2023------
22 nov 202360,5360,5360,5360,5360,53-
21 nov 202360,9360,9360,9360,9360,93-
20 nov 202361,1461,1461,1461,1461,1481
17 nov 202360,8060,8060,8060,8060,80-
16 nov 202359,3659,3659,3659,3659,36-
15 nov 202359,5659,5659,5659,5659,56-
14 nov 202359,6959,6959,6959,6959,69-
13 nov 202360,2960,2960,2960,2960,29-
10 nov 202359,8859,8859,8859,8859,88-
09 nov 202359,1459,1459,1459,1459,14-
08 nov 202358,4158,4158,4158,4158,41-
07 nov 202359,1959,1959,1959,1959,19-
06 nov 202360,8360,8360,8360,8360,83-
02 nov 202360,2560,2560,2560,2560,25213
01 nov 202360,6960,6960,6960,6960,69-
31 oct 202360,5160,5160,5160,5160,51-
30 oct 202360,6060,6060,6060,6060,60-
29 oct 202360,8460,8460,8460,8460,84-
26 oct 202361,2961,2961,2961,2961,29-
25 oct 202360,7760,7760,7760,7760,77-
24 oct 202360,8560,8560,8560,8560,85-
23 oct 202360,5260,5260,5260,5260,52-
22 oct 202360,8260,8260,8260,8260,82-
19 oct 202361,5461,5461,5461,5461,54-
18 oct 202361,9761,9761,9761,9761,97-
17 oct 202361,9861,9861,9861,9861,98-
16 oct 202361,3861,3861,3861,3861,38-
15 oct 202360,9060,9060,9060,9060,90-
12 oct 202359,7959,7959,7959,7959,79-
11 oct 202359,3859,3859,3859,3859,38-
10 oct 202359,6259,6259,6259,6259,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...