Mercados españoles cerrados

Heating Oil Apr 25 (HOJ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4682-0,0011 (-0,04%)
A partir del 02:29PM 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 20242,46842,47282,46602,46822,4682672
08 may 20242,45132,47202,45132,46932,46931762
07 may 20242,44782,47322,44572,46672,46671762
06 may 20242,44892,46602,44892,46602,46601778
03 may 20242,45792,45792,44352,44922,44921494
02 may 20242,44392,45892,43402,44722,44722536
01 may 20242,48512,48582,44152,44292,44292193
30 abr 20242,51712,51712,47612,50502,5050359
29 abr 20242,53962,53962,51592,51592,5159106
26 abr 20242,55182,55182,53122,53142,5314338
25 abr 20242,51912,53092,50192,52372,5237525
24 abr 20242,51772,52222,50872,51642,5164862
23 abr 20242,49272,52722,48572,52672,5267608
22 abr 20242,48002,51012,48002,50802,5080464
19 abr 20242,49252,51582,49252,50172,50171671
18 abr 20242,53802,53802,49252,50082,5008964
17 abr 20242,56612,57452,52042,52092,5209418
16 abr 20242,58702,58882,58702,58832,5883279
15 abr 20242,57552,59082,55762,58712,5871346
12 abr 20242,59912,59912,59912,59912,5991412
11 abr 20242,59122,59122,58022,58072,5807374
10 abr 20242,59412,60502,57652,60292,6029468
09 abr 20242,60572,60702,57712,57752,5775374
08 abr 20242,59222,61322,59032,60552,6055465
05 abr 20242,62452,63772,62442,62582,6258404
04 abr 20242,59482,61622,59402,61622,6162598
03 abr 20242,61002,61222,60692,60712,6071710
02 abr 20242,57422,58712,57422,58592,5859915
01 abr 20242,53272,53772,53272,53462,5346579
28 mar 20242,51752,53722,51502,52572,5257486
27 mar 20242,50002,50352,50002,50352,5035889
26 mar 20242,50092,50102,50092,50092,50092502
25 mar 20242,52502,53152,52502,52662,5266611
22 mar 20242,52002,52002,50132,50132,5013261
21 mar 20242,52492,52502,52342,52342,5234157
20 mar 20242,53402,53952,52422,53422,5342389
19 mar 20242,56282,56502,56282,56502,5650306
18 mar 20242,55542,57482,55542,57482,5748459
15 mar 20242,53642,53642,53642,53642,5364113
14 mar 20242,51602,53152,51602,53152,5315264
13 mar 20242,49812,51002,49812,49812,4981259
12 mar 20242,44292,44292,44292,44292,4429344
11 mar 20242,42002,45502,42002,45502,4550103
08 mar 20242,44002,44002,43002,43552,435585
07 mar 20242,45252,47002,45252,45962,4596210
06 mar 20242,44982,44982,44982,44982,4498443
05 mar 20242,42402,42402,42192,42192,421994
04 mar 20242,44752,44752,44282,44282,4428255
01 mar 20242,46752,46902,45992,45992,4599319
29 feb 20242,43052,43652,43052,43562,4356129
28 feb 20242,43642,43642,42342,43082,4308212
27 feb 20242,45242,45242,45242,45242,452479
26 feb 20242,45002,45002,44572,44572,4457241
23 feb 20242,40752,42102,40752,40872,4087114
22 feb 20242,43002,44172,43002,44112,4411124
21 feb 20242,42002,42522,42002,42522,425258
20 feb 20242,44252,44252,42182,42182,4218111
16 feb 20242,43762,46132,43762,46132,4613214
15 feb 20242,42922,46552,42922,45402,454061
14 feb 20242,46002,46002,44002,44192,441986
13 feb 20242,47792,47792,47792,47792,477910
12 feb 20242,47452,47812,47452,47812,4781122
09 feb 20242,48482,49052,48482,49052,490516
08 feb 20242,46982,46982,46982,46982,4698293
07 feb 20242,44142,44142,44142,44142,4414412
06 feb 20242,43362,43362,41922,41922,419285
05 feb 20242,41352,41352,41352,41352,413571
02 feb 20242,38002,39002,37792,37792,377948
01 feb 20242,45502,45502,41232,41232,412348
31 ene 20242,45002,47492,45002,45152,4515113
30 ene 20242,47452,47452,47452,47452,474520
29 ene 20242,45752,45752,45752,45752,457513
26 ene 20242,48362,48362,48362,48362,48367
25 ene 20242,46712,46712,45502,46712,467174
24 ene 20242,42762,42762,42612,42612,426120
23 ene 20242,42762,42762,42762,42762,427639
22 ene 20242,43192,43192,43192,43192,43192
19 ene 20242,40502,40502,39622,39622,396217
18 ene 20242,41392,41392,41392,41392,41395
17 ene 20242,38892,38892,38892,38892,3889157
16 ene 20242,39752,39752,38612,38612,3861155
12 ene 20242,40092,40092,40092,40092,400911
11 ene 20242,40002,40182,38422,38422,384259
10 ene 20242,35622,35622,35622,35622,35628
09 ene 20242,36502,40002,36502,37942,379440
08 ene 20242,34502,36012,33002,35162,3516100
05 ene 20242,38802,39462,38802,39462,39467
04 ene 20242,37852,37852,37852,37852,37851
03 ene 20242,33002,39652,33002,39652,396530
02 ene 20242,34002,34192,34002,34192,34194
29 dic 20232,37252,37502,35002,35132,351324
28 dic 20232,39842,39842,36002,36222,362242
27 dic 20232,40842,40842,40842,40842,40848
26 dic 20232,43832,43832,43832,43832,4383-
22 dic 20232,41602,41602,41602,41602,416020
21 dic 20232,45162,45162,44002,44382,4438129
20 dic 20232,45962,45962,45212,45962,459626
19 dic 20232,46852,46852,46852,46852,46852
18 dic 20232,44892,44892,44892,44892,4489263
15 dic 20232,43252,43252,41952,41952,419526
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...