Mercados españoles cerrados

Heating Oil May 25 (HOK25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4521-0,0046 (-0,19%)
A partir del 12:44PM 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 20242,45432,46102,45212,45212,4521589
08 may 20242,44842,45932,44582,45672,45671289
07 may 20242,44392,46052,43872,45472,45471289
06 may 20242,45042,45562,45042,45512,45511630
03 may 20242,45102,45102,43502,43722,43721323
02 may 20242,43202,44272,41932,43532,43531646
01 may 20242,47502,48052,42982,42982,42981463
30 abr 20242,46362,49702,46362,49052,4905337
29 abr 20242,51272,51272,50022,50022,500279
26 abr 20242,53722,53722,51502,51502,5150242
25 abr 20242,49002,51502,49002,50672,5067495
24 abr 20242,50002,50252,49242,49862,4986475
23 abr 20242,47102,51062,47102,50912,5091445
22 abr 20242,48902,49352,48902,49042,4904521
19 abr 20242,48502,49582,48502,48502,48501217
18 abr 20242,51892,51892,48002,48722,4872827
17 abr 20242,57002,57002,50632,50712,5071357
16 abr 20242,56792,58292,56792,57222,5722312
15 abr 20242,55902,57502,55902,57122,5712384
12 abr 20242,58202,58202,58202,58202,5820207
11 abr 20242,57002,57002,56342,56342,5634349
10 abr 20242,58222,58222,58222,58222,5822227
09 abr 20242,58752,58802,55692,55692,5569157
08 abr 20242,56642,58972,56642,58402,5840443
05 abr 20242,60252,60252,60202,60202,6020241
04 abr 20242,58002,59422,58002,59422,5942194
03 abr 20242,60872,60872,58612,58612,5861176
02 abr 20242,56662,56662,56662,56662,5666553
01 abr 20242,49002,51832,49002,51832,5183181
28 mar 20242,50012,52102,50002,50972,5097275
27 mar 20242,48002,48752,48002,48752,4875341
26 mar 20242,49002,49002,48352,48352,4835891
25 mar 20242,51002,51202,49502,50792,5079262
22 mar 20242,49012,49152,48272,48272,4827144
21 mar 20242,49602,50372,49502,50372,503767
20 mar 20242,51702,51702,50012,51312,5131195
19 mar 20242,54622,54622,54132,54132,5413291
18 mar 20242,55072,55072,55072,55072,5507395
15 mar 20242,51562,51562,51562,51562,5156108
14 mar 20242,49302,51112,49302,51112,5111199
13 mar 20242,47852,49002,47852,47852,4785233
12 mar 20242,42532,42532,42532,42532,4253149
11 mar 20242,40002,43692,40002,43692,436941
08 mar 20242,41692,41692,41692,41692,416935
07 mar 20242,44272,44272,43922,43922,4392165
06 mar 20242,43062,43062,43062,43062,4306106
05 mar 20242,40382,40502,40382,40382,403834
04 mar 20242,42432,42432,42432,42432,4243206
01 mar 20242,44502,44502,44142,44142,4414124
29 feb 20242,41852,41852,41852,41852,418583
28 feb 20242,41292,41292,40972,41292,4129117
27 feb 20242,43702,43702,43332,43332,433363
26 feb 20242,42732,42732,42732,42732,4273139
23 feb 20242,40102,40102,39002,39062,390694
22 feb 20242,39722,42502,39722,42332,4233113
21 feb 20242,40002,40712,40002,40712,407138
20 feb 20242,44502,44502,40352,40352,403587
16 feb 20242,41752,44152,41752,44152,4415132
15 feb 20242,44502,44502,43172,43172,431734
14 feb 20242,44002,44002,41932,41932,419342
13 feb 20242,45272,45272,45272,45272,45278
12 feb 20242,44752,45272,44752,45272,4527100
09 feb 20242,46032,46542,46032,46542,465413
08 feb 20242,43502,44532,43502,44532,4453200
07 feb 20242,41162,41802,41162,41802,4180221
06 feb 20242,39002,39892,39002,39892,398937
05 feb 20242,39482,39482,39482,39482,3948100
02 feb 20242,35002,35992,35002,35992,359931
01 feb 20242,43902,43902,39332,39332,393329
31 ene 20242,43002,43252,43002,43252,432552
30 ene 20242,45532,45532,45532,45532,455322
29 ene 20242,43962,43962,43962,43962,439615
26 ene 20242,46612,46612,46612,46612,46616
25 ene 20242,44962,44962,43502,44962,449660
24 ene 20242,41032,41032,41032,41032,410314
23 ene 20242,41172,41172,41172,41172,411726
22 ene 20242,41642,41642,41642,41642,41642
19 ene 20242,38132,38132,38132,38132,381312
18 ene 20242,40052,40052,40052,40052,40055
17 ene 20242,35952,37602,35952,37602,376060
16 ene 20242,37312,37312,37312,37312,373184
12 ene 20242,39502,39502,38842,38842,388417
11 ene 20242,37082,38002,37082,37082,370867
10 ene 20242,34412,34412,34412,34412,344110
09 ene 20242,38502,38502,36742,36742,367431
08 ene 20242,33502,35402,32502,34182,341850
05 ene 20242,38202,38202,38202,38202,3820-
04 ene 20242,36592,36592,36592,36592,3659-
03 ene 20242,38392,38392,38392,38392,383924
02 ene 20242,33002,33082,33002,33082,33082
29 dic 20232,34002,34002,34002,34002,34006
28 dic 20232,38502,38502,35002,35082,350878
27 dic 20232,39542,39542,39542,39542,395415
26 dic 20232,42482,42482,42482,42482,42486
22 dic 20232,43002,43002,40262,40262,402647
21 dic 20232,44622,44622,43042,43042,430489
20 dic 20232,44622,44912,44622,44622,446223
19 dic 20232,45572,45572,45572,45572,45572
18 dic 20232,43602,43602,43602,43602,4360229
15 dic 20232,40922,40922,40922,40922,409217
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...