Mercados españoles cerrados

Heating Oil Nov 24 (HOX24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4452-0,0100 (-0,41%)
Al cierre: 04:28PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20242,45112,47252,42852,44062,440610.060
30 may 20242,50052,50272,45192,45522,455210.060
29 may 20242,53572,54622,49802,50432,50436621
28 may 20242,47052,53492,46942,52092,52094232
27 may 2024------
24 may 20242,46522,47972,44442,46832,46835086
23 may 20242,47322,51392,45502,46362,46364986
22 may 20242,50702,50702,47242,48142,48143330
21 may 20242,51832,53062,49702,51152,51152813
20 may 20242,53412,54812,51262,53362,53362964
17 may 20242,50592,53442,50592,53162,53165848
16 may 20242,49092,50752,47822,49682,49683351
15 may 20242,48052,48502,43702,47892,47896757
14 may 20242,49702,50012,46082,47422,47424616
13 may 20242,48242,51372,47602,49502,49506001
10 may 20242,53232,54022,48382,48572,48574925
09 may 20242,52612,54392,51382,52092,52095508
08 may 20242,50822,52982,47732,51982,51988906
07 may 20242,51992,52692,48152,51492,51497593
06 may 20242,49912,52152,49122,51032,51035045
03 may 20242,50082,50832,48302,49412,49415305
02 may 20242,50742,51612,47732,49212,49219996
01 may 20242,55112,56022,49062,49482,49486124
30 abr 20242,58022,59842,52902,56272,56277589
29 abr 20242,59952,60862,57432,57812,57814606
26 abr 20242,61182,62032,59022,59442,59445593
25 abr 20242,59922,60162,55932,58962,58966252
24 abr 20242,60632,60632,57212,58612,58615393
23 abr 20242,59642,60632,55202,60362,60363740
22 abr 20242,56922,58742,53882,58412,58415279
19 abr 20242,55602,66472,54902,57202,57207298
18 abr 20242,57532,58662,55482,56612,56617630
17 abr 20242,64102,64772,58402,59092,59093649
16 abr 20242,67212,67212,64312,66252,66253164
15 abr 20242,65952,66932,62742,66282,66283008
12 abr 20242,70022,72302,67722,68132,68132474
11 abr 20242,67622,68382,65572,66252,66254895
10 abr 20242,67242,70232,65232,69562,69562925
09 abr 20242,70502,71282,66732,66942,66944842
08 abr 20242,70022,71892,67942,70502,70503427
05 abr 20242,72262,74922,71642,73212,73216679
04 abr 20242,70252,72712,67902,71632,71632443
03 abr 20242,69242,72452,69242,70582,70586021
02 abr 20242,64532,68692,64502,68392,68397194
01 abr 20242,59832,63092,58242,62222,62227342
28 mar 20242,58602,61542,58352,61372,61373234
27 mar 20242,58062,59482,58022,59192,59192251
26 mar 20242,61172,61922,58862,59372,59376087
25 mar 20242,60112,63582,60102,62072,62073265
22 mar 20242,60692,61722,58682,59292,59293429
21 mar 20242,62222,62222,58792,61242,61241905
20 mar 20242,63582,63582,61542,62642,62643043
19 mar 20242,66342,67222,65942,66712,66711622
18 mar 20242,65792,68052,65142,67942,67942051
15 mar 20242,60562,63622,60562,63042,63041125
14 mar 20242,60792,62712,60602,62602,62602415
13 mar 20242,55272,59652,55272,59282,59281695
12 mar 20242,52832,55032,52732,53032,53031629
11 mar 20242,51122,55072,50112,54242,54241426
08 mar 20242,53122,53122,50932,52312,52311379
07 mar 20242,52902,56692,52482,55342,55341637
06 mar 20242,50832,55862,50592,54082,54081584
05 mar 20242,51662,52612,50162,50682,50681523
04 mar 20242,54072,54232,52032,53122,5312879
01 mar 20242,53062,56002,52262,55172,55171249
29 feb 20242,50092,53242,48902,51762,51761691
28 feb 20242,53612,53872,50472,51312,51311852
27 feb 20242,53682,54852,53682,54612,5461858
26 feb 20242,48852,54472,48142,53712,5371558
23 feb 20242,52892,52892,48832,49592,49591294
22 feb 20242,53052,53202,48862,53082,53081485
21 feb 20242,51912,52082,50262,51612,5161841
20 feb 20242,53772,55642,51372,51422,51421736
16 feb 20242,54252,56212,53302,56212,56211103
15 feb 20242,54092,57852,54092,56052,56052806
14 feb 20242,59812,60132,54792,55172,55171596
13 feb 20242,61172,61312,59902,60182,60181916
12 feb 20242,59702,60632,59082,60312,60311746
09 feb 20242,58062,61282,57712,61172,61171434
08 feb 20242,54172,58412,53322,58402,58401321
07 feb 20242,51632,54152,51632,54122,54121715
06 feb 20242,49692,52042,49562,51192,51191165
05 feb 20242,48532,50102,46072,50092,50091193
02 feb 20242,49862,50932,45162,46532,46531596
01 feb 20242,54912,56102,48902,50002,50002033
31 ene 20242,55752,56292,53442,54232,54231589
30 ene 20242,53012,56852,51302,56252,56251221
29 ene 20242,56032,56032,52942,54152,54152307
26 ene 20242,52762,56952,51172,56302,56303541
25 ene 20242,50572,53872,50572,53872,53871852
24 ene 20242,47602,51302,47602,49012,4901703
23 ene 20242,47302,50312,46862,49222,49221128
22 ene 20242,45852,50302,45852,49592,4959516
19 ene 20242,48342,49082,46012,46012,4601495
18 ene 20242,45122,47692,44172,47692,4769986
17 ene 20242,42752,45162,41702,44982,44981235
16 ene 20242,43462,46822,43462,44642,44641178
12 ene 20242,49612,50182,45642,45642,4564793
11 ene 20242,45432,46942,44252,44432,4443629
10 ene 20242,45992,45992,40972,41122,4112470
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...