Mercados españoles abiertos en 48 mins

Heating Oil Sep 25 (HOU25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4300-0,0045 (-0,18%)
A partir del 11:20AM 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 20242,43452,43452,43452,43452,4345422
07 may 20242,43512,43512,43512,43512,4351422
06 may 20242,43002,43862,43002,43862,4386225
03 may 20242,42302,42302,41962,41962,4196181
02 may 20242,41272,41492,41272,41492,4149691
01 may 20242,41602,41602,40592,40592,4059423
30 abr 20242,44212,46062,44182,46062,460662
29 abr 20242,46682,46682,46682,46682,46689
26 abr 20242,50392,50392,48032,48032,480337
25 abr 20242,47322,47902,47322,47322,473249
24 abr 20242,46362,46452,46362,46452,464542
23 abr 20242,45902,47342,45902,47342,473430
22 abr 20242,44002,45452,44002,45452,454585
19 abr 20242,46002,46452,45072,45072,450724
18 abr 20242,45502,45782,45502,45502,455053
17 abr 20242,47202,47202,47202,47202,472036
16 abr 20242,53142,53142,53142,53142,53147
15 abr 20242,53002,53002,53002,53002,53009
12 abr 20242,53822,53822,53822,53822,538220
11 abr 20242,51882,51882,51882,51882,518873
10 abr 20242,53132,53132,53132,53132,531353
09 abr 20242,50822,50822,50822,50822,508248
08 abr 20242,53182,53682,53182,53182,531873
05 abr 20242,54102,54102,54102,54102,541021
04 abr 20242,53902,53902,53902,53902,539016
03 abr 20242,53182,53182,53182,53182,531843
02 abr 20242,51972,51972,51972,51972,519739
01 abr 20242,48502,48502,48312,48312,483157
28 mar 20242,47592,47592,47592,47592,47596
27 mar 20242,45492,45492,45492,45492,454920
26 mar 20242,44952,44952,44672,44672,446781
25 mar 20242,45902,46652,45902,46652,466511
22 mar 20242,44132,44132,44132,44132,44139
21 mar 20242,46072,46072,46072,46072,46073
20 mar 20242,46002,46782,46002,46782,467820
19 mar 20242,49692,50392,48962,48962,489626
18 mar 20242,49692,49692,49692,49692,496917
15 mar 20242,47022,47022,47022,47022,470222
14 mar 20242,46532,46532,46532,46532,465329
13 mar 20242,43602,43602,43602,43602,4360121
12 mar 20242,39002,39002,39002,39002,39002
11 mar 20242,40132,40132,40132,40132,40136
08 mar 20242,37942,37942,37002,37942,37943
07 mar 20242,40752,40752,39832,39832,398321
06 mar 20242,39202,39202,39202,39202,392011
05 mar 20242,36472,36472,36472,36472,36472
04 mar 20242,38342,38342,38342,38342,383412
01 mar 20242,40222,40222,40222,40222,402212
29 feb 20242,38272,38272,38272,38272,382716
28 feb 20242,37662,37662,37662,37662,37664
27 feb 20242,39412,39412,39412,39412,39419
26 feb 20242,39022,39022,39022,39022,390212
23 feb 20242,35932,35932,35932,35932,359314
22 feb 20242,38002,38742,38002,38742,38746
21 feb 20242,37302,37302,37302,37302,37302
20 feb 20242,38752,38752,36732,36732,367311
16 feb 20242,39502,40202,39502,40202,40205
15 feb 20242,38862,38862,38862,38862,38865
14 feb 20242,38752,38752,37432,37432,374327
13 feb 20242,40232,40232,40232,40232,4023-
12 feb 20242,39832,39832,39832,39832,398352
09 feb 20242,41332,41332,41332,41332,41334
08 feb 20242,39362,39362,39362,39362,393649
07 feb 20242,36382,37192,36382,37192,371910
06 feb 20242,35782,35782,35782,35782,357843
05 feb 20242,35842,35842,35842,35842,3584-
02 feb 20242,32602,32602,32602,32602,3260-
01 feb 20242,35552,35552,35552,35552,3555-
31 ene 20242,39452,39452,39452,39452,394565
30 ene 20242,41632,41632,41632,41632,41633
29 ene 20242,40382,40382,40382,40382,40382
26 ene 20242,42872,42872,42872,42872,4287-
25 ene 20242,41212,41212,40252,41212,412119
24 ene 20242,37802,37802,37802,37802,3780-
23 ene 20242,37812,37812,37812,37812,3781-
22 ene 20242,38362,38362,38362,38362,3836-
19 ene 20242,35082,35352,35082,35352,35353
18 ene 20242,37382,37382,37382,37382,3738-
17 ene 20242,34972,34972,34972,34972,34972
16 ene 20242,34632,34632,34632,34632,3463-
12 ene 20242,36382,36382,36382,36382,3638-
11 ene 20242,34422,34422,34422,34422,3442-
10 ene 20242,31922,31922,31922,31922,3192-
09 ene 20242,35002,35002,34202,34202,34206
08 ene 20242,32242,33802,32202,32202,32208
05 ene 20242,35502,36502,35502,35532,355339
04 ene 20242,33942,33942,33942,33942,3394-
03 ene 20242,35782,35782,35782,35782,3578-
02 ene 20242,30762,30762,30762,30762,3076-
29 dic 20232,31572,31572,31572,31572,3157-
28 dic 20232,32652,32652,32652,32652,3265-
27 dic 20232,36692,36692,36692,36692,3669-
26 dic 20232,39452,39452,39452,39452,3945-
22 dic 20232,37372,37372,37372,37372,3737-
21 dic 20232,41002,41002,39902,39902,39903
20 dic 20232,41502,41502,41502,41502,4150-
19 dic 20232,42642,42642,42642,42642,4264-
18 dic 20232,40632,40632,40632,40632,4063-
15 dic 20232,38552,38552,38552,38552,38558
14 dic 20232,39532,39532,39532,39532,3953-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...