Mercados españoles abiertos en 3 hrs 22 min

Crude Oil Dec 30 (CLZ30.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,80+1,11 (+1,96%)
A partir del 10:51AM EDT. Mercado abierto.
Intervalo de fechas:
07 ago 2021 - 07 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 ago 202264,4664,4664,4664,4664,46-
04 ago 202264,6964,6964,6964,6964,69-
03 ago 202266,4366,4366,4366,4366,43-
02 ago 202266,6266,6266,6266,6266,62-
01 ago 202265,1065,1065,1065,1065,10-
29 jul 202266,4866,4866,4866,4866,48-
28 jul 202265,5965,5965,5965,5965,59-
27 jul 202266,8766,8766,8766,8766,87-
26 jul 202265,5265,5265,5265,5265,52-
25 jul 202265,4065,4065,4065,4065,40-
22 jul 202264,6564,6564,6564,6564,65-
21 jul 202264,9064,9064,9064,9064,90-
20 jul 202265,8665,8665,8665,8665,86-
19 jul 202266,6666,6666,6666,6666,66-
18 jul 202266,7766,7766,7766,7766,77-
15 jul 202264,4664,4664,4664,4664,46-
14 jul 202263,3063,3063,3063,3063,30-
13 jul 202263,9863,9863,9863,9863,98-
12 jul 202263,0763,0763,0763,0763,07-
11 jul 202265,0765,0765,0765,0765,07-
08 jul 202263,3663,3663,3663,3663,36-
07 jul 202263,1263,1263,1263,1263,12-
06 jul 202262,1462,1462,1462,1462,14-
05 jul 202261,8361,8361,8361,8361,83-
04 jul 2022------
01 jul 202264,3664,3664,3664,3664,36-
30 jun 202264,5664,5664,5664,5664,56-
29 jun 202266,9866,9866,9866,9866,98-
28 jun 202267,3167,3167,3167,3167,31-
27 jun 202265,8265,8265,8265,8265,82-
24 jun 202264,6764,6764,6764,6764,67-
23 jun 202262,7262,7262,7262,7262,72-
22 jun 202264,4464,4464,4464,4464,44-
21 jun 202265,5565,5565,5565,5565,55-
20 jun 2022------
17 jun 202265,8465,8465,8465,8465,84-
16 jun 202266,6566,6666,6566,6666,66-
15 jun 202265,0565,0565,0565,0565,05-
14 jun 202265,3765,3765,3765,3765,37-
13 jun 202266,2166,2166,2166,2166,21-
10 jun 202265,8365,8365,8365,8365,83-
09 jun 202266,3366,3366,3366,3366,33-
08 jun 202265,3565,3565,3565,3565,35-
07 jun 202265,3165,3165,3165,3165,31-
06 jun 202263,7563,7563,7563,7563,75-
03 jun 202264,2764,2764,2764,2764,27-
02 jun 202264,8264,8264,8264,8264,82-
01 jun 202264,4064,4064,4064,4064,40-
31 may 202265,0165,0165,0165,0165,01-
30 may 2022------
27 may 202265,5565,5565,5565,5565,55-
26 may 202265,7965,7965,7965,7965,79-
25 may 202265,9565,9565,9565,9565,95-
24 may 202265,6865,6865,6865,6865,68-
23 may 202265,2765,2765,2765,2765,27-
20 may 202264,2564,2564,2564,2564,25-
19 may 202264,7664,7664,7664,7664,76-
18 may 202263,9463,9463,9463,9463,94-
17 may 202264,2864,2864,2864,2864,28-
16 may 202262,8562,8562,8562,8562,85-
13 may 202262,8062,8062,8062,8062,80-
12 may 202264,6264,6264,6264,6264,62-
11 may 202265,2065,2065,2065,2065,20-
10 may 202262,2662,2662,2662,2662,26-
09 may 202262,1062,1062,1062,1062,10-
06 may 202264,0264,0264,0264,0264,02-
05 may 202264,1464,1464,1464,1464,14-
04 may 202263,8163,8163,8163,8163,81-
03 may 202262,3262,3262,3262,3262,32-
02 may 202261,8861,8861,8861,8861,88-
29 abr 202261,6861,6861,6861,6861,68-
28 abr 202262,3662,3662,3662,3662,36-
27 abr 202262,1062,1062,1062,1062,10-
26 abr 202262,7662,7662,7662,7662,76-
25 abr 202262,8662,8662,8662,8662,86-
22 abr 202263,3263,3263,3263,3263,32-
21 abr 202265,0465,0465,0465,0465,04-
20 abr 202263,7763,7763,7763,7763,77-
19 abr 202263,9963,9963,9963,9963,99-
18 abr 202264,4864,4864,4864,4864,48-
14 abr 202265,0565,0565,0565,0565,05-
13 abr 202266,1166,1166,1166,1166,11-
12 abr 202266,3866,3866,3866,3866,38-
11 abr 202265,4965,4965,4965,4965,49-
08 abr 202266,8266,8266,8266,8266,82-
07 abr 202266,8166,8166,8166,8166,81-
06 abr 202265,5765,5765,5765,5765,57-
05 abr 202267,1767,1767,1767,1767,17-
04 abr 202268,0568,0568,0568,0568,05-
01 abr 202269,4869,4869,4869,4869,48-
31 mar 202266,5366,5366,5366,5366,53-
30 mar 202266,5966,5966,5966,5966,59-
29 mar 202266,3366,3366,3366,3366,33-
28 mar 202266,5166,5166,5166,5166,51-
25 mar 202266,8666,8666,8666,8666,86-
24 mar 202265,8165,8165,8165,8165,81-
23 mar 202267,3767,3767,3767,3767,37-
22 mar 202267,1267,1267,1267,1267,12-
21 mar 202267,2467,2467,2467,2467,24-
18 mar 202266,0066,0066,0066,0066,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...