Mercados españoles abiertos en 30 mins

Heating Oil Jun 25 (HOM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4532+0,0056 (+0,23%)
A partir del 04:58PM 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
08 may 20242,41812,45352,41812,45322,45323917
07 may 20242,44182,45152,42502,44592,44593742
06 may 20242,43412,45172,42592,44742,44744137
03 may 20242,43072,43462,42322,42892,42894386
02 may 20242,42722,44242,41262,42652,42655592
01 may 20242,45302,47252,41692,41932,41933565
30 abr 20242,50032,50032,44632,47842,47841183
29 abr 20242,49002,51252,48612,48652,4865463
26 abr 20242,51602,51992,49772,50082,5008970
25 abr 20242,48492,49902,46382,49212,49211248
24 abr 20242,48152,48802,47462,48382,48381402
23 abr 20242,45652,49572,45652,49422,49421173
22 abr 20242,45002,47612,44502,47522,47521335
19 abr 20242,46002,48452,45642,47112,47112100
18 abr 20242,48002,48952,46462,47552,47551229
17 abr 20242,54352,54352,49312,49482,4948978
16 abr 20242,54802,56092,54052,55742,5574679
15 abr 20242,54882,56042,52852,55682,55681158
12 abr 20242,58902,59812,56722,56722,5672572
11 abr 20242,54812,55152,54502,54822,5482676
10 abr 20242,55172,56752,52852,56402,5640685
09 abr 20242,56832,57352,53812,53912,5391248
08 abr 20242,54582,57152,54442,56552,5655803
05 abr 20242,56952,59332,56842,58082,5808527
04 abr 20242,55582,57902,54712,57462,5746550
03 abr 20242,56472,57742,56372,56722,5672487
02 abr 20242,52132,55622,51962,54962,5496656
01 abr 20242,48032,50832,48032,50502,5050393
28 mar 20242,48882,49692,48252,49692,4969426
27 mar 20242,46002,47592,45002,47512,4751584
26 mar 20242,46502,47142,46502,47002,47001012
25 mar 20242,48922,50142,47752,49252,4925508
22 mar 20242,48332,48552,46652,46692,4669301
21 mar 20242,49002,49002,46372,48692,4869160
20 mar 20242,50002,50032,48182,49472,4947373
19 mar 20242,51722,52742,51452,52032,5203629
18 mar 20242,51532,52932,51102,52932,5293995
15 mar 20242,48002,50002,48002,49802,4980414
14 mar 20242,46702,49362,46702,49362,4936725
13 mar 20242,45442,46502,44552,46172,4617871
12 mar 20242,42072,42312,41032,41032,4103424
11 mar 20242,38002,42172,38002,42172,4217178
08 mar 20242,40072,40102,38902,40092,4009107
07 mar 20242,41082,43052,41082,42182,4218488
06 mar 20242,38802,42812,38802,41402,4140415
05 mar 20242,40372,40372,38432,38792,3879199
04 mar 20242,42142,42302,39982,40792,4079446
01 mar 20242,41392,43332,41392,42492,4249588
29 feb 20242,39822,40922,39392,40322,4032634
28 feb 20242,39952,39952,39222,39742,3974490
27 feb 20242,40742,41622,40742,41622,4162107
26 feb 20242,36602,41062,36602,41062,4106140
23 feb 20242,38842,38922,36802,37542,3754259
22 feb 20242,37272,40902,37272,40762,4076169
21 feb 20242,38722,39372,38572,39162,3916188
20 feb 20242,40952,40952,38792,38792,3879140
16 feb 20242,40062,42462,40062,42462,4246205
15 feb 20242,41322,41322,41322,41322,4132163
14 feb 20242,44102,44102,39662,40002,4000115
13 feb 20242,44282,44302,43172,43172,431753
12 feb 20242,42872,43132,42752,43132,4313306
09 feb 20242,42692,44402,42692,44402,444087
08 feb 20242,40212,42402,40082,42402,4240579
07 feb 20242,40402,40402,38532,39872,3987307
06 feb 20242,38042,39002,37202,38122,3812270
05 feb 20242,35652,37872,35622,37872,3787161
02 feb 20242,35972,35972,33602,34562,3456267
01 feb 20242,42252,42612,37262,37782,3778192
31 ene 20242,44332,44332,41672,41692,416986
30 ene 20242,44432,44432,43942,43942,4394243
29 ene 20242,42512,42512,42512,42512,425153
26 ene 20242,42812,45132,41502,45132,4513204
25 ene 20242,43482,43902,42472,43482,4348239
24 ene 20242,40822,41002,39592,39842,3984169
23 ene 20242,38462,40692,37812,39852,3985153
22 ene 20242,38812,41042,38812,40352,403523
19 ene 20242,38812,38812,36802,36992,369956
18 ene 20242,36592,38962,36592,38962,389661
17 ene 20242,34272,36552,33752,36552,3655455
16 ene 20242,39012,39012,36212,36212,3621139
12 ene 20242,40692,40692,37882,37882,3788285
11 ene 20242,36932,38122,35912,36002,3600241
10 ene 20242,36922,37252,33342,33342,333458
09 ene 20242,34502,36552,34452,35672,3567163
08 ene 20242,31432,34632,30442,33342,3334130
05 ene 20242,37892,37892,37102,37102,371058
04 ene 20242,38532,38602,33552,35502,355012
03 ene 20242,33192,38502,33192,37322,3732119
02 ene 20242,32852,32852,32202,32202,32201
29 dic 20232,34862,34862,33102,33102,331033
28 dic 20232,37442,37442,34182,34182,341872
27 dic 20232,39802,39802,38442,38442,384416
26 dic 20232,42942,42942,41322,41322,413286
22 dic 20232,41812,41812,39032,39032,390320
21 dic 20232,42602,43002,41212,41812,418189
20 dic 20232,45772,45772,43402,43402,434037
19 dic 20232,43462,45702,43462,44392,443950
18 dic 20232,42362,45572,42222,42412,4241130
15 dic 20232,41072,41072,38852,39972,399782
14 dic 20232,40532,41832,40532,40662,406685
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...