Mercados españoles abiertos en 3 hrs 23 min

Heating Oil Jul 22 (HO=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,1680-0,0314 (-0,75%)
A partir del 11:06PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20224,19954,19954,16674,16804,168064
28 jun 20224,27014,33304,04254,19944,199423.796
27 jun 20224,35004,37734,21734,23024,230223.796
24 jun 20224,32514,39374,30234,36294,362925.616
23 jun 20224,39234,41804,26294,33794,337924.807
22 jun 20224,37264,41354,20964,40464,404625.942
21 jun 20224,34344,54184,31354,35844,358432.572
20 jun 20224,34344,48574,31354,47994,479934.521
17 jun 20224,57194,64444,29364,33984,339834.521
16 jun 20224,53204,58254,41244,57134,571328.269
15 jun 20224,38164,60704,35574,54704,547036.908
14 jun 20224,27494,45704,24884,39404,394036.652
13 jun 20224,36124,37624,19494,28344,283446.406
10 jun 20224,41874,51354,31554,36674,366738.656
09 jun 20224,33194,46674,25294,40374,403746.599
08 jun 20224,31774,35124,28004,31434,314347.557
07 jun 20224,38774,40254,24664,32064,320650.479
06 jun 20224,30264,40844,25654,36014,360145.144
03 jun 20224,26964,35044,19694,28034,280344.544
02 jun 20224,14724,29244,02714,20844,208448.635
01 jun 20224,02004,17163,97024,14334,143342.118
31 may 20224,01534,24743,98944,09094,090959.408
30 may 2022------
27 may 20223,99674,02113,91034,00294,002917.895
26 may 20223,89143,99823,85263,96803,968019.129
25 may 20223,79273,89003,74463,86643,866422.090
24 may 20223,77903,84783,70313,78183,781824.350
23 may 20223,74803,79823,69723,76883,768823.760
20 may 20223,78643,82363,73653,73913,739119.757
19 may 20223,65313,80193,52483,79203,792027.629
18 may 20223,81173,84183,61733,66813,668133.578
17 may 20223,91343,97393,78003,79933,799335.294
16 may 20223,94483,96083,83723,90753,907532.226
13 may 20223,93174,01973,89383,92123,921230.419
12 may 20223,96654,00113,76463,91613,916140.281
11 may 20223,95284,06143,92143,95123,951249.587
10 may 20223,81843,99003,76373,93223,932241.234
09 may 20224,00004,00433,79743,83493,834946.956
06 may 20224,05734,09663,90763,95433,954349.333
05 may 20224,20984,24554,02004,04134,041347.499
04 may 20224,10074,24614,09524,19704,197043.183
03 may 20224,26504,26504,02904,08274,082749.888
02 may 20223,99404,27383,94444,20494,204943.497
29 abr 20224,92835,85954,40674,78174,781742.612
28 abr 20224,68255,22154,66355,13545,135415.330
27 abr 20224,45004,70994,34504,67434,674311.948
26 abr 20224,12714,57144,10444,46794,467924.426
25 abr 20223,95444,13663,81704,09094,090924.977
22 abr 20223,91133,97613,82463,93863,938620.697
21 abr 20223,95813,99573,82753,90083,900822.232
20 abr 20223,87033,98643,85353,97313,973125.259
19 abr 20223,90213,91533,75553,86193,861924.716
18 abr 20223,85703,99853,79283,89083,890827.330
14 abr 20223,76863,91923,66483,85483,854841.442
13 abr 20223,49553,77563,46003,71843,718449.574
12 abr 20223,29543,49813,27983,46443,464445.572
11 abr 20223,32783,35863,21963,26773,267733.124
08 abr 20223,30653,33823,24593,31763,317642.477
07 abr 20223,34603,41293,18913,26783,267848.157
06 abr 20223,45183,56313,32283,34523,345239.378
05 abr 20223,57493,61673,41003,46823,468240.665
04 abr 20223,42493,60003,42493,54613,546132.520
01 abr 20223,37003,47993,29273,42403,424036.989
31 mar 20223,79253,79903,61783,69123,691234.705
30 mar 20223,74533,91973,71003,80853,808514.591
29 mar 20223,69183,85133,49393,71613,716113.763
28 mar 20224,07104,07303,65703,78343,783418.699
25 mar 20224,15504,20003,91004,11464,114620.500
24 mar 20224,08004,18184,01484,15344,153425.497
23 mar 20223,78494,12843,76594,11484,114822.744
22 mar 20223,80033,88833,63973,86423,864219.955
21 mar 20223,59203,86953,59203,80093,800924.357
18 mar 20223,48783,62633,43653,59813,598126.141
17 mar 20223,16273,55183,13123,48743,487429.451
16 mar 20223,00903,17032,97403,10013,100128.751
15 mar 20223,22863,26002,93303,02973,029734.778
14 mar 20223,41763,44043,21453,27633,276327.327
11 mar 20223,30203,52293,16993,41763,417641.128
10 mar 20223,54713,84243,28353,29623,296260.135
09 mar 20224,51524,67093,37353,46433,464383.169
08 mar 20223,97384,52753,90444,43734,437375.935
07 mar 20223,83254,23733,81253,92153,921563.638
04 mar 20223,50773,80003,45303,77633,776357.924
03 mar 20223,54053,84163,38453,50343,503455.366
02 mar 20223,22503,60723,20763,49473,494783.064
01 mar 20222,93103,22332,92993,15113,151176.891
28 feb 20222,97103,01962,94343,01343,013465.189
25 feb 20222,90812,96992,80452,84952,849527.659
24 feb 20222,84283,04742,84272,89692,896936.781
23 feb 20222,80692,85252,77422,82922,829234.233
22 feb 20222,80132,90982,76002,81882,818842.637
18 feb 20222,79092,80272,71472,78152,781546.377
17 feb 20222,79402,84652,74842,78622,786250.495
16 feb 20222,87052,90002,76502,85752,857556.605
15 feb 20222,93702,95332,82452,85952,859551.390
14 feb 20222,93642,96662,86872,96182,961849.386
11 feb 20222,82282,94842,80302,91092,910970.509
10 feb 20222,83272,87112,80402,82722,827263.152
09 feb 20222,80472,83742,76762,82492,824975.438
08 feb 20222,85782,86172,74632,79262,7926104.358
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...