Mercados españoles abiertos en 6 hrs 33 min

Heating Oil Dec 24 (HOZ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,5217+0,0073 (+0,29%)
A partir del 08:00PM 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 20242,52172,52172,52172,52172,52171
07 may 20242,50912,52172,47752,51082,510812.669
06 may 20242,49512,51802,48292,50642,506412.669
03 may 20242,49732,50502,47842,49042,490413.282
02 may 20242,49582,51172,47372,48842,488419.867
01 may 20242,54412,55362,48512,48932,489314.309
30 abr 20242,57012,59112,52372,55622,556213.551
29 abr 20242,58172,60372,56732,57162,57167792
26 abr 20242,59122,61592,58312,58892,588913.805
25 abr 20242,57592,59482,55142,58312,583110.510
24 abr 20242,59192,59542,56352,57782,577812.513
23 abr 20242,58292,59662,54112,59312,59319604
22 abr 20242,56122,58152,53002,57412,57419527
19 abr 20242,55372,65422,53702,56312,563118.692
18 abr 20242,58752,59042,54482,55692,556919.830
17 abr 20242,65592,65592,57402,58092,580918.065
16 abr 20242,65902,66622,63272,65202,652013.064
15 abr 20242,67512,68192,61722,65222,652212.072
12 abr 20242,65952,71202,65782,67012,670110.056
11 abr 20242,69002,69172,64502,65192,651916.232
10 abr 20242,65462,69112,64172,68422,684213.225
09 abr 20242,69722,70312,65552,65862,65869922
08 abr 20242,69822,70642,66022,69282,69289625
05 abr 20242,71112,73512,70262,71832,718310.713
04 abr 20242,69402,71532,66522,70272,70278835
03 abr 20242,68332,70962,67412,69242,692417.604
02 abr 20242,62002,68062,62002,66932,669314.284
01 abr 20242,59642,61812,57102,60922,609211.057
28 mar 20242,58122,60462,57112,60092,60098616
27 mar 20242,56892,58252,55842,57872,578710.070
26 mar 20242,60352,60352,56872,57892,578913.699
25 mar 20242,58602,61932,58472,60462,60467998
22 mar 20242,58382,60072,57052,57672,576710.392
21 mar 20242,61402,61522,57142,59692,59697016
20 mar 20242,64502,64502,59672,61032,61039599
19 mar 20242,64792,65622,64112,64912,64915447
18 mar 20242,62082,66202,62082,66062,66068470
15 mar 20242,59982,61892,58692,61372,61375110
14 mar 20242,57852,60992,57612,60952,60957818
13 mar 20242,53152,58082,52502,57662,57669552
12 mar 20242,52582,54372,50722,51572,51575209
11 mar 20242,48832,53622,48162,52722,52727112
08 mar 20242,54182,55552,49222,50842,50845304
07 mar 20242,51832,55162,50772,53822,53825215
06 mar 20242,48812,54382,48812,52622,52626635
05 mar 20242,51092,51792,48692,49302,49305024
04 mar 20242,54022,54102,50542,51662,51664201
01 mar 20242,49952,54482,49952,53622,53623829
29 feb 20242,49272,51802,47152,50372,50375879
28 feb 20242,52762,52892,48232,49992,49996046
27 feb 20242,52552,53872,51362,52952,52952182
26 feb 20242,47462,53212,47072,52082,52082089
23 feb 20242,51002,51112,46722,48012,48013481
22 feb 20242,51492,51682,47332,51512,51515282
21 feb 20242,50502,50942,48592,50092,50094236
20 feb 20242,52132,54592,49762,49892,49894133
16 feb 20242,53522,54572,51022,54512,54514602
15 feb 20242,52732,56112,51412,54252,54256298
14 feb 20242,57672,58722,52792,53272,53275290
13 feb 20242,59312,59892,57322,58012,58014216
12 feb 20242,57712,58892,56052,58182,58186725
09 feb 20242,55692,59252,55412,59182,59185491
08 feb 20242,52552,56862,51222,56622,56626405
07 feb 20242,49722,52622,49722,52542,52545369
06 feb 20242,49442,50642,48192,49732,49733181
05 feb 20242,45522,48912,44592,48722,48723531
02 feb 20242,48512,49472,43612,45122,45125069
01 feb 20242,54302,54342,47332,48592,48596872
31 ene 20242,54322,55172,52012,52712,52714387
30 ene 20242,53062,55512,49822,54832,54834382
29 ene 20242,56582,56852,51502,52772,52774315
26 ene 20242,51722,55722,49962,55042,55046093
25 ene 20242,50552,53262,50502,52852,52857190
24 ene 20242,47722,50432,47002,48232,48232292
23 ene 20242,48032,49482,45722,48382,48382925
22 ene 20242,45382,49642,45382,48762,48762126
19 ene 20242,46062,48342,44972,45132,45131759
18 ene 20242,44842,46912,43012,46832,46833155
17 ene 20242,41672,44602,40632,44182,44184666
16 ene 20242,44212,48232,42992,43852,43855733
12 ene 20242,47702,50902,44562,44942,44944096
11 ene 20242,41922,46112,41422,43572,43573665
10 ene 20242,43052,45392,39552,40372,40372856
09 ene 20242,42122,44172,40062,42762,42763311
08 ene 20242,44822,45032,36572,39492,39493300
05 ene 20242,42002,45172,42002,43952,43952026
04 ene 20242,44962,45292,39762,42252,42252275
03 ene 20242,37832,45362,37302,44122,44122755
02 ene 20242,41812,44172,37442,38292,38291627
29 dic 20232,40342,42112,38662,39262,39261482
28 dic 20232,45912,45912,40222,40582,40581420
27 dic 20232,48442,49392,45582,45792,45791090
26 dic 20232,46712,51112,45802,48722,48721131
22 dic 20232,50052,51312,45502,46432,46431155
21 dic 20232,50842,51082,47602,49252,49251045
20 dic 20232,52412,54452,49852,51002,51001520
19 dic 20232,48112,52792,48112,51662,51662000
18 dic 20232,45562,53512,45502,49422,49421902
15 dic 20232,47152,47392,43172,45832,45831853
14 dic 20232,43292,46732,43292,45592,45592148
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...