Mercados españoles cerrados

Heating Oil Sep 24 (HOU24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4797-0,0042 (-0,17%)
A partir del 04:59PM EDT. Mercado abierto.
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,49162,50012,47112,47972,479716.765
02 may 20242,49512,51102,46622,48292,482926.155
01 may 20242,54652,55482,48262,48762,487622.190
30 abr 20242,57342,59462,52142,55612,556115.508
29 abr 20242,58182,60622,56792,57242,57249897
26 abr 20242,59202,61912,58512,58892,588912.578
25 abr 20242,58052,60342,55422,58512,585113.214
24 abr 20242,60062,60872,56792,58312,583111.982
23 abr 20242,59502,60912,55092,60432,604315.652
22 abr 20242,57042,59332,53642,58502,585012.945
19 abr 20242,56342,66742,54522,57162,571623.959
18 abr 20242,60062,60562,55562,56662,566622.951
17 abr 20242,67342,67392,58802,59562,595618.269
16 abr 20242,67922,68372,64702,66892,668915.724
15 abr 20242,68992,69932,63062,66802,668010.617
12 abr 20242,67872,73302,67872,68832,68838155
11 abr 20242,70992,71672,65832,66812,668114.141
10 abr 20242,66942,71072,65602,70252,702512.250
09 abr 20242,71762,72672,67142,67552,675510.475
08 abr 20242,71352,72942,68542,71412,71418751
05 abr 20242,73282,76402,72852,74512,745111.982
04 abr 20242,71472,74092,68502,72602,72609629
03 abr 20242,70482,73812,69802,71392,713911.665
02 abr 20242,63472,70452,63472,69252,692513.955
01 abr 20242,62072,63662,58562,62692,62698954
28 mar 20242,59822,62362,58712,61892,618911.041
27 mar 20242,58582,60052,57122,59612,59618044
26 mar 20242,62742,62962,58942,60032,60039992
25 mar 20242,61112,64822,60172,63202,63206539
22 mar 20242,61672,62862,59742,60302,603011.093
21 mar 20242,64442,64442,59722,62142,62147052
20 mar 20242,67682,67682,62252,63772,63777032
19 mar 20242,68372,68932,67412,68292,68297136
18 mar 20242,66082,69772,66082,69652,69655273
15 mar 20242,62862,64882,61482,64352,64354473
14 mar 20242,61352,63942,61122,63802,63807880
13 mar 20242,55722,60802,55722,60402,60407745
12 mar 20242,54812,56892,52712,53822,53826521
11 mar 20242,51952,55612,50442,55102,55103252
08 mar 20242,56682,57922,51462,53162,53163552
07 mar 20242,54032,57542,53032,56222,56224304
06 mar 20242,51332,56682,50612,54852,54855003
05 mar 20242,53702,54272,50832,51362,51367480
04 mar 20242,57262,57262,53032,54212,54213964
01 mar 20242,53092,57652,53032,56592,56595585
29 feb 20242,51702,54672,49312,52962,52964134
28 feb 20242,55262,55702,50622,52212,52214012
27 feb 20242,54942,56892,53682,56002,56002328
26 feb 20242,51582,55892,51562,55062,55062648
23 feb 20242,53602,53602,49362,50752,50754810
22 feb 20242,54182,54462,49812,54442,54443036
21 feb 20242,53112,53122,51102,52622,52624389
20 feb 20242,55452,57232,52172,52412,52414270
16 feb 20242,54712,57532,53862,57532,57535321
15 feb 20242,55592,59422,54472,57642,57645789
14 feb 20242,61732,62802,56252,56852,56854524
13 feb 20242,63512,63522,61042,62182,62185720
12 feb 20242,60122,62442,59542,61912,61915773
09 feb 20242,59422,62532,58332,62482,62484795
08 feb 20242,54562,59762,53252,59452,59455101
07 feb 20242,52722,54882,52432,54852,54853741
06 feb 20242,50892,52742,50262,51712,51712322
05 feb 20242,48832,50622,46032,50412,50412858
02 feb 20242,49902,51542,45182,46832,46835946
01 feb 20242,56492,57342,49302,50452,50455612
31 ene 20242,55412,57102,54002,55002,55004749
30 ene 20242,55482,57332,51522,56752,56756110
29 ene 20242,58642,58642,53332,54552,54554495
26 ene 20242,52812,57592,50792,56482,56487131
25 ene 20242,50752,54302,50432,54082,54086519
24 ene 20242,49092,51172,47932,48802,48803096
23 ene 20242,50172,50292,46122,49082,49083388
22 ene 20242,44902,50622,44902,49482,49482517
19 ene 20242,47652,49342,45712,45972,45971583
18 ene 20242,44362,47672,43442,47672,47671501
17 ene 20242,43852,45402,41552,44912,44912565
16 ene 20242,45662,48802,43002,44672,44674462
12 ene 20242,51352,51352,44972,45552,45553881
11 ene 20242,44652,47232,43802,44542,44542230
10 ene 20242,46312,46312,40172,41052,41051662
09 ene 20242,42882,44882,41182,43732,43733190
08 ene 20242,44772,44772,37222,40122,40123074
05 ene 20242,43352,45932,43352,44902,44901319
04 ene 20242,45832,46002,40422,42872,42871713
03 ene 20242,41532,46122,39962,44862,44862501
02 ene 20242,44512,44582,37732,38652,38652178
29 dic 20232,40742,42412,38942,39472,39471267
28 dic 20232,44762,46032,40622,40742,40741247
27 dic 20232,49922,51022,45832,46322,4632912
26 dic 20232,51012,52322,49172,49592,4959725
22 dic 20232,50872,50902,46972,47252,4725780
21 dic 20232,51612,52032,48202,50102,50101264
20 dic 20232,55312,55562,51162,52032,52031100
19 dic 20232,50442,53662,48942,52522,52521707
18 dic 20232,47762,54312,47112,50162,5016760
15 dic 20232,46322,47782,43142,46192,46191128
14 dic 20232,42042,46772,42042,45582,45581274
13 dic 20232,37932,41092,36422,40832,40831259
12 dic 20232,44532,44532,37292,37802,37801138
11 dic 20232,45092,46102,43162,44952,44951697
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...