Mercados españoles cerrados en 49 mins

Heating Oil Oct 24 (HOV24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,5082-0,0062 (-0,25%)
A partir del 10:30AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,50802,50822,47752,50822,50822908
07 may 20242,51802,52722,47962,51442,51445215
06 may 20242,50102,52172,48762,50932,50935215
03 may 20242,50012,50782,48002,49302,49309534
02 may 20242,50212,51752,47542,49132,491311.956
01 may 20242,55062,56272,49042,49492,494913.121
30 abr 20242,57932,59992,52852,56312,56318344
29 abr 20242,58912,61092,57462,57872,57876041
26 abr 20242,59862,62442,59102,59482,59486562
25 abr 20242,58552,60752,55972,59082,59087114
24 abr 20242,60522,61252,57412,58832,58836582
23 abr 20242,59652,61212,55472,60782,60786760
22 abr 20242,57272,59302,54002,58822,58828848
19 abr 20242,56662,66952,54932,57532,575313.878
18 abr 20242,60352,60362,55812,56952,569512.667
17 abr 20242,66012,66762,58812,59582,59586195
16 abr 20242,67682,67842,64782,66802,66807786
15 abr 20242,69002,69822,63162,66812,66814364
12 abr 20242,68822,72972,68322,68752,68753919
11 abr 20242,71042,71212,65972,66792,66797328
10 abr 20242,66832,70872,65672,70142,70145318
09 abr 20242,71022,72442,67202,67512,67515117
08 abr 20242,71002,72762,68302,71252,71253743
05 abr 20242,73082,75942,72562,74162,74167216
04 abr 20242,71382,73692,68462,72382,72384668
03 abr 20242,70092,73332,69982,71292,71296717
02 abr 20242,63612,70232,63602,69142,691410.099
01 abr 20242,61532,63652,58592,62762,62767189
28 mar 20242,59832,62302,58872,61892,61894488
27 mar 20242,58592,59932,58012,59692,59693053
26 mar 20242,62512,62732,59502,60002,60004448
25 mar 20242,61262,64492,60002,62942,62943687
22 mar 20242,60662,62602,59602,60152,60153551
21 mar 20242,64302,64302,59662,62052,62052820
20 mar 20242,63512,64522,62302,63532,63533070
19 mar 20242,67402,68492,67002,67802,67803030
18 mar 20242,65092,69132,65092,69112,69113077
15 mar 20242,63152,64592,61292,64032,64031758
14 mar 20242,61852,63532,61262,63532,63533195
13 mar 20242,55202,60582,55202,60152,60151821
12 mar 20242,55992,55992,52942,53762,53761770
11 mar 20242,52242,55652,50342,55022,55021810
08 mar 20242,57082,57732,51502,53072,53072247
07 mar 20242,53542,57492,52892,56122,56121996
06 mar 20242,51002,56622,51002,54832,54832397
05 mar 20242,53622,53962,50842,51382,51383862
04 mar 20242,56122,56122,52762,53962,53961860
01 mar 20242,54062,57092,53272,56162,56161735
29 feb 20242,50582,54262,49402,52622,52622194
28 feb 20242,52972,55302,50572,52052,52052210
27 feb 20242,53712,56232,53332,55642,55641470
26 feb 20242,50212,55672,50212,54712,5471969
23 feb 20242,53792,53792,49232,50502,50502195
22 feb 20242,53922,54152,49632,54032,54031570
21 feb 20242,53062,53062,51022,52422,52421364
20 feb 20242,56622,56902,52062,52232,52232346
16 feb 20242,53892,57152,53442,57152,57152187
15 feb 20242,55062,59102,54292,57132,57133657
14 feb 20242,61092,62252,55942,56332,56332707
13 feb 20242,61742,62722,61302,61542,61542196
12 feb 20242,59532,61902,59532,61512,61511984
09 feb 20242,58832,62362,58422,62242,62242218
08 feb 20242,55132,59592,55122,59302,59302153
07 feb 20242,52442,54922,51932,54852,54851913
06 feb 20242,50902,52682,50202,51812,51811340
05 feb 20242,49352,50752,46792,50612,50611985
02 feb 20242,49072,49072,45752,47082,47082673
01 feb 20242,55232,57082,49452,50602,50601827
31 ene 20242,55932,57122,54112,54972,54971801
30 ene 20242,54442,57222,52442,56862,56861965
29 ene 20242,58002,58422,53502,54712,54712488
26 ene 20242,53052,57422,51472,56772,56773578
25 ene 20242,52292,54502,52292,54262,54262664
24 ene 20242,47822,51422,47822,49202,4920888
23 ene 20242,47952,50592,46802,49462,49461120
22 ene 20242,46082,50562,46082,49822,49821070
19 ene 20242,48252,49322,45992,46272,4627700
18 ene 20242,44702,47982,43902,47982,4798766
17 ene 20242,43052,45232,41582,45232,4523851
16 ene 20242,44102,48192,43792,44922,44921626
12 ene 20242,50522,51102,45632,45852,45851456
11 ene 20242,45502,47272,44792,44792,4479708
10 ene 20242,46112,46112,40862,41382,4138494
09 ene 20242,42742,44952,41552,43972,4397831
08 ene 20242,44512,44512,38032,40472,4047688
05 ene 20242,43702,46192,43502,45132,4513451
04 ene 20242,46202,46232,41212,43222,4322759
03 ene 20242,42722,46302,42562,45222,45221216
02 ene 20242,44522,44522,38502,39112,39111056
29 dic 20232,40412,42772,39972,39972,3997634
28 dic 20232,44752,45922,41172,41232,4123377
27 dic 20232,49812,50892,46672,46672,4667278
26 dic 20232,47722,51742,46992,49812,498180
22 dic 20232,52512,52512,47502,47522,4752307
21 dic 20232,50332,51102,48482,50372,5037343
20 dic 20232,55102,55572,51392,52232,5223319
19 dic 20232,50752,53552,49252,52782,5278397
18 dic 20232,48082,54512,46102,50412,5041358
15 dic 20232,46732,47952,43672,46572,4657415
14 dic 20232,44852,47172,44852,46062,4606659
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...