Mercados españoles cerrados

Heating Oil Mar 25 (HOH25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4865-0,0041 (-0,16%)
A partir del 01:30PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20242,49142,49712,48492,48652,48652463
08 may 20242,45252,49242,45252,49062,49062433
07 may 20242,46742,49342,45962,48742,48742433
06 may 20242,46782,49012,46782,48502,48502893
03 may 20242,46692,47512,45902,46882,46882166
02 may 20242,48502,48662,45252,46652,46654304
01 may 20242,50992,51702,46072,46312,46313132
30 abr 20242,55722,55722,49842,52722,5272614
29 abr 20242,56202,56512,53542,53922,5392970
26 abr 20242,57362,57892,54952,55582,55581262
25 abr 20242,54122,55612,52112,54882,54881116
24 abr 20242,55042,55042,52802,54172,54171776
23 abr 20242,51752,55442,50932,55262,55261149
22 abr 20242,51322,53542,50002,53382,53381197
19 abr 20242,51392,54162,50522,52632,52631831
18 abr 20242,55402,55582,51092,52312,52313534
17 abr 20242,59652,59882,54062,54422,54423068
16 abr 20242,60492,62082,59602,61342,61341009
15 abr 20242,61102,61792,58302,61262,6126942
12 abr 20242,63982,64072,62522,62592,6259488
11 abr 20242,62282,62282,60502,60742,6074714
10 abr 20242,62462,63962,60252,63312,6331777
09 abr 20242,64232,64232,60612,60782,6078744
08 abr 20242,62542,64792,61612,63702,63701202
05 abr 20242,65962,67382,64462,65862,6586584
04 abr 20242,62612,64762,62022,64692,64691127
03 abr 20242,63492,64782,63492,63712,63711622
02 abr 20242,59182,61642,58442,61472,61471477
01 abr 20242,55262,56542,53512,56092,56091341
28 mar 20242,54452,55202,53702,55202,5520794
27 mar 20242,52752,53182,52052,53022,53021040
26 mar 20242,54252,54252,52502,52822,52823605
25 mar 20242,55242,55762,54002,55322,55321556
22 mar 20242,53922,54312,52502,52732,5273626
21 mar 20242,54772,54912,53262,54912,5491243
20 mar 20242,56352,56722,55062,56102,5610445
19 mar 20242,59542,59902,58672,59412,5941441
18 mar 20242,58392,60532,58302,60422,6042971
15 mar 20242,55232,56832,55232,56332,5633272
14 mar 20242,53802,55922,53802,55812,5581540
13 mar 20242,51862,52932,51862,52482,5248507
12 mar 20242,46902,48892,46812,46832,4683705
11 mar 20242,44752,48012,43912,48012,4801171
08 mar 20242,45902,46142,45302,46142,4614468
07 mar 20242,46202,49852,46202,48772,4877308
06 mar 20242,48902,48902,47722,47722,4772798
05 mar 20242,45352,46402,44672,44762,4476280
04 mar 20242,47242,47922,46272,46882,4688517
01 mar 20242,46802,49512,46802,48642,4864542
29 feb 20242,43012,46752,43012,45992,4599438
28 feb 20242,45352,46262,44922,45602,4560335
27 feb 20242,48252,48252,47922,47922,4792198
26 feb 20242,44802,47202,44802,47202,4720368
23 feb 20242,45132,45132,43002,43382,4338266
22 feb 20242,45752,46692,45752,46672,4667219
21 feb 20242,44012,45142,44012,45142,4514135
20 feb 20242,49002,49002,44752,44862,4486246
16 feb 20242,46902,48942,46902,48942,4894244
15 feb 20242,49992,49992,48332,48332,483387
14 feb 20242,49002,49002,47002,47172,4717159
13 feb 20242,51112,51112,51112,51112,511129
12 feb 20242,51642,51712,50532,51212,5121296
09 feb 20242,51922,52392,51922,52392,523952
08 feb 20242,48502,50222,48502,50222,5022631
07 feb 20242,47132,47132,46762,47132,4713371
06 feb 20242,43882,45502,43882,44652,4465236
05 feb 20242,43892,43892,43892,43892,4389142
02 feb 20242,40502,41472,40332,40332,4033111
01 feb 20242,48052,48052,43772,43772,4377154
31 ene 20242,48872,49142,47002,47692,4769167
30 ene 20242,49972,49972,49972,49972,499760
29 ene 20242,48012,48502,47882,48192,481955
26 ene 20242,50732,50732,50732,50732,507321
25 ene 20242,49012,49012,47752,49012,4901104
24 ene 20242,45602,45602,44812,44812,448133
23 ene 20242,47362,47362,44962,44962,449656
22 ene 20242,45392,45392,45392,45392,453913
19 ene 20242,41732,41732,41732,41732,417327
18 ene 20242,40002,43482,40002,43482,434839
17 ene 20242,40922,40922,40922,40922,4092493
16 ene 20242,44002,44002,40612,40612,4061379
12 ene 20242,45202,45202,41972,41972,419748
11 ene 20242,40342,41252,40342,40342,403491
10 ene 20242,37422,37422,37422,37422,374216
09 ene 20242,38252,40502,38252,39692,396965
08 ene 20242,39002,39002,36252,36762,3676193
05 ene 20242,41212,41212,41212,41212,412148
04 ene 20242,39622,39622,39622,39622,39624
03 ene 20242,38502,41412,38502,41412,414154
02 ene 20242,35882,35882,35882,35882,35887
29 dic 20232,39252,40002,36832,36832,368344
28 dic 20232,42002,42002,37922,37922,379242
27 dic 20232,42712,42712,42712,42712,427168
26 dic 20232,45702,45702,45702,45702,4570-
22 dic 20232,43462,43462,43462,43462,434621
21 dic 20232,47812,47812,46242,46242,4624112
20 dic 20232,51502,51502,47812,47812,478142
19 dic 20232,48612,48612,48612,48612,486115
18 dic 20232,46622,46622,46622,46622,4662120
15 dic 20232,42002,43542,42002,43542,435473
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...