Mercados españoles cerrados

Heating Oil Feb 25 (HOG25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4822+0,0042 (+0,17%)
A partir del 01:20PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,48572,49862,46742,48222,48223014
01 may 20242,52672,53042,47492,47802,4780752
30 abr 20242,55852,57492,51392,54312,5431752
29 abr 20242,56102,58532,55662,55662,5566743
26 abr 20242,59322,59352,57202,57392,57391492
25 abr 20242,55962,57522,53992,56792,56791424
24 abr 20242,56822,56822,54662,56072,56071319
23 abr 20242,53712,57302,52322,57292,57291737
22 abr 20242,53212,55592,51782,55402,55401343
19 abr 20242,53112,55982,52242,54562,54563345
18 abr 20242,56872,56872,52892,54042,54043904
17 abr 20242,62932,62932,55782,56222,56223770
16 abr 20242,61922,63492,61512,63292,6329719
15 abr 20242,62752,63982,59962,63272,63271598
12 abr 20242,66162,68012,64742,64742,6474439
11 abr 20242,64182,64362,62682,62912,62911148
10 abr 20242,64292,66472,62802,65812,6581615
09 abr 20242,66002,66492,62972,63272,63271532
08 abr 20242,65372,67522,63732,66392,66391138
05 abr 20242,67882,69912,67282,68672,6867921
04 abr 20242,64802,67332,64702,67282,6728480
03 abr 20242,66842,67452,66202,66242,66241202
02 abr 20242,61522,64152,60392,63912,63911080
01 abr 20242,55742,58702,55502,58262,58261160
28 mar 20242,56812,57362,56442,57362,5736952
27 mar 20242,54872,55352,54202,55182,55181047
26 mar 20242,55822,55822,54652,54992,54991442
25 mar 20242,57352,57762,56202,57462,57461363
22 mar 20242,56302,56402,54812,54832,5483587
21 mar 20242,56732,56942,56702,56942,569499
20 mar 20242,58752,58752,57392,58152,5815342
19 mar 20242,61782,62152,61482,61682,6168341
18 mar 20242,60582,62692,59832,62692,6269708
15 mar 20242,58012,58872,58012,58422,5842351
14 mar 20242,55852,57952,55852,57952,5795574
13 mar 20242,53502,55042,52802,54632,5463528
12 mar 20242,48922,50502,48862,48862,4886334
11 mar 20242,46182,50052,46182,50052,5005237
08 mar 20242,48412,48462,48192,48192,4819370
07 mar 20242,49982,50962,49982,50962,5096602
06 mar 20242,49022,49922,48832,49862,4986529
05 mar 20242,48222,48222,46722,46722,4672335
04 mar 20242,49752,49872,47952,48862,4886531
01 mar 20242,48692,51532,48692,50662,5066355
29 feb 20242,45932,49032,44962,47802,4780459
28 feb 20242,49332,49552,45752,47442,4744231
27 feb 20242,49802,50792,48952,49932,4993316
26 feb 20242,47272,49502,47032,49142,4914273
23 feb 20242,47122,47122,44682,45262,4526564
22 feb 20242,45552,48652,45382,48632,4863322
21 feb 20242,46922,47202,46702,47202,4720144
20 feb 20242,49602,49602,47012,47012,4701242
16 feb 20242,49092,51292,49092,51292,5129171
15 feb 20242,49792,52662,49732,50802,5080163
14 feb 20242,53952,54442,49302,49662,4966183
13 feb 20242,54752,54752,53702,53872,5387100
12 feb 20242,53932,54692,53502,54002,5400271
09 feb 20242,53882,55192,53882,55192,5519146
08 feb 20242,50462,52892,50382,52892,5289524
07 feb 20242,48442,49442,48282,49442,4944253
06 feb 20242,46172,47602,46172,46822,4682220
05 feb 20242,45982,45982,45702,45982,4598168
02 feb 20242,44012,44012,42252,42392,4239243
01 feb 20242,50052,50052,45832,45832,4583251
31 ene 20242,53002,53002,49782,49782,4978265
30 ene 20242,52302,52302,52002,52002,520084
29 ene 20242,50002,50102,49582,50102,5010173
26 ene 20242,52552,52552,52552,52552,525548
25 ene 20242,50002,50672,50002,50672,5067157
24 ene 20242,46212,47202,45422,46352,4635231
23 ene 20242,46522,46752,46522,46522,465254
22 ene 20242,46932,46932,46932,46932,469389
19 ene 20242,43272,43272,43272,43272,432738
18 ene 20242,44992,44992,44992,44992,449937
17 ene 20242,40732,42422,40732,42422,4242663
16 ene 20242,43252,43252,42082,42082,4208495
12 ene 20242,45752,45752,43312,43312,4331130
11 ene 20242,44402,44402,41742,41742,4174168
10 ene 20242,38702,38702,38702,38702,387043
09 ene 20242,41502,41502,40982,40982,409869
08 ene 20242,42112,42112,36792,37962,3796295
05 ene 20242,42372,42372,42302,42372,4237134
04 ene 20242,40002,40782,40002,40782,407830
03 ene 20242,38222,42752,38222,42592,4259113
02 ene 20242,39002,39002,36962,36962,369644
29 dic 20232,39752,40002,37932,37932,379365
28 dic 20232,39002,39122,39002,39122,391244
27 dic 20232,44002,44092,44002,44092,440991
26 dic 20232,46992,46992,46992,46992,4699-
22 dic 20232,45002,45502,44002,44752,447542
21 dic 20232,47002,48312,46002,47542,4754120
20 dic 20232,49862,49862,49112,49112,491155
19 dic 20232,50252,50252,49802,49862,498644
18 dic 20232,47812,47812,47812,47812,478175
15 dic 20232,44002,47002,43002,44522,445293
14 dic 20232,45002,45402,44562,44562,445626
13 dic 20232,40012,40712,38502,40162,4016132
12 dic 20232,43002,43002,37132,37132,3713114
11 dic 20232,43462,43462,43462,43462,434636
08 dic 20232,43572,43572,42282,42282,42289
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...