Mercados españoles cerrados en 3 hrs 18 min

Heating Oil Aug 24 (HOQ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4826+0,0120 (+0,49%)
A partir del 08:01AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,48022,48662,46662,48262,48261663
02 may 20242,48092,50022,45292,47062,470625.457
01 may 20242,53302,54962,47292,47732,477325.457
30 abr 20242,56512,58822,51192,54772,547719.007
29 abr 20242,57582,59972,56002,56482,564811.926
26 abr 20242,58452,61212,57742,58112,581114.510
25 abr 20242,57372,59762,54572,57772,577718.140
24 abr 20242,59472,60552,56112,57602,576014.675
23 abr 20242,58562,60522,54512,59902,599015.622
22 abr 20242,56592,58872,52872,58022,580212.995
19 abr 20242,56032,66402,53852,56602,566023.416
18 abr 20242,59772,60152,55122,55942,559419.110
17 abr 20242,67202,67202,58442,59172,591720.656
16 abr 20242,67892,68182,64262,66632,666316.466
15 abr 20242,68892,69992,62632,66442,66448530
12 abr 20242,67252,73102,67112,68562,68569069
11 abr 20242,70742,71582,65522,66462,664612.919
10 abr 20242,67042,70982,65332,70082,700812.993
09 abr 20242,71632,72622,66982,67292,67299976
08 abr 20242,72312,72982,68392,71292,712910.931
05 abr 20242,73512,76592,72922,74672,746712.534
04 abr 20242,71362,74302,68382,72652,72659940
03 abr 20242,70292,74152,69932,71392,713914.511
02 abr 20242,63312,70642,63312,69382,693816.255
01 abr 20242,61602,63562,58282,62532,62538886
28 mar 20242,59402,62332,58482,61792,61799621
27 mar 20242,58302,59992,57002,59482,59487528
26 mar 20242,63822,63942,59002,59992,59997822
25 mar 20242,61512,64832,60172,63272,63274532
22 mar 20242,61012,63102,59812,60322,60327732
21 mar 20242,64462,64462,59732,62202,62207703
20 mar 20242,68002,68082,62412,63922,63926953
19 mar 20242,68822,69322,67842,68752,68756433
18 mar 20242,65402,70212,65402,70132,70135675
15 mar 20242,63272,65162,61362,64522,64524898
14 mar 20242,60882,64162,60882,63962,63965886
13 mar 20242,54672,61002,54672,60522,60527692
12 mar 20242,54732,56892,52492,53702,53704699
11 mar 20242,52002,55702,50102,55012,55013955
08 mar 20242,57332,57852,51312,53092,53093591
07 mar 20242,53812,57492,52862,56222,56224550
06 mar 20242,51112,56522,50532,54742,54745304
05 mar 20242,54002,54912,50732,51072,51076684
04 mar 20242,57232,57372,52992,54222,54224682
01 mar 20242,52902,58092,52732,56812,56815466
29 feb 20242,51382,55002,49282,53152,53154180
28 feb 20242,54882,55812,50482,52272,52274894
27 feb 20242,54802,57302,53832,56192,56192424
26 feb 20242,49832,56342,49832,55292,55292728
23 feb 20242,54232,54232,49442,50842,50845556
22 feb 20242,54502,55042,50022,54922,54923211
21 feb 20242,53532,53532,51412,52832,52834920
20 feb 20242,55992,58102,52422,52602,52604073
16 feb 20242,56322,58122,54322,58062,58063438
15 feb 20242,56382,60522,55052,58372,58376485
14 feb 20242,62832,63702,57112,57592,57594743
13 feb 20242,63502,64712,61612,63032,63035238
12 feb 20242,61872,63102,60122,62602,62605497
09 feb 20242,59972,63252,59222,63222,63225045
08 feb 20242,54962,60502,54962,60082,60085062
07 feb 20242,53462,55352,52962,55232,55233476
06 feb 20242,50302,52942,50262,51842,51843076
05 feb 20242,48702,50692,45972,50412,50411817
02 feb 20242,51232,51232,45672,46702,46704285
01 feb 20242,56742,57892,49222,50632,50635065
31 ene 20242,55652,57502,54142,55382,55385375
30 ene 20242,53582,57402,51702,56932,56934156
29 ene 20242,56552,57722,53792,54932,54933827
26 ene 20242,53092,57472,50842,56712,56714564
25 ene 20242,52112,54422,50922,54252,54254181
24 ene 20242,48902,50992,47812,48612,48612785
23 ene 20242,47932,50202,46192,48842,48842550
22 ene 20242,46682,50592,45792,49352,49352232
19 ene 20242,46782,49282,45432,45882,45882133
18 ene 20242,44142,47612,43002,47542,47542283
17 ene 20242,43292,45322,41082,44772,44773238
16 ene 20242,45572,49082,43582,44632,44633880
12 ene 20242,48502,52232,44972,45442,45443880
11 ene 20242,45512,46952,43602,44342,44342334
10 ene 20242,45802,46402,39902,40762,40761914
09 ene 20242,41862,45172,41862,43612,43612311
08 ene 20242,45252,45252,37072,39892,39892817
05 ene 20242,43432,45722,43432,44702,44701697
04 ene 20242,44672,45732,39802,42502,42501894
03 ene 20242,40892,45852,39562,44492,44492522
02 ene 20242,44052,44052,37552,38242,38242529
29 dic 20232,40612,42242,38632,39112,3911968
28 dic 20232,44002,45662,40302,40432,4043856
27 dic 20232,49442,50822,45932,46072,4607966
26 dic 20232,49132,52092,48972,49402,4940973
22 dic 20232,50912,51082,46562,46972,4697779
21 dic 20232,49822,50912,47892,49792,49791406
20 dic 20232,53072,55562,51102,51822,51821080
19 dic 20232,48862,53422,48862,52262,52262057
18 dic 20232,48812,54102,48812,49892,49891231
15 dic 20232,47352,47352,43722,45792,4579727
14 dic 20232,44932,46372,44582,45142,45141402
13 dic 20232,36352,40782,35882,40332,40331613
12 dic 20232,40582,40582,36812,37302,37302234
11 dic 20232,44852,45752,43602,44762,44761364
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...