Mercados españoles abiertos en 6 hrs 50 min

Heating Oil Dec 25 (HOZ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4173+0,0033 (+0,14%)
A partir del 03:29PM 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 20242,39152,41812,39152,41732,4173300
07 may 20242,40062,41952,40062,41702,4170337
06 may 20242,41582,42362,40752,42082,4208337
03 may 20242,40102,41202,39952,40282,4028605
02 may 20242,40652,40652,38472,39732,3973480
01 may 20242,41872,42492,38552,38672,3867365
30 abr 20242,45842,45932,40542,43792,4379210
29 abr 20242,46302,46822,44002,44392,4439134
26 abr 20242,47462,47892,45202,45712,4571343
25 abr 20242,45052,45642,42852,45202,4520257
24 abr 20242,44652,44902,43292,44272,4427444
23 abr 20242,41742,45082,41742,45042,4504212
22 abr 20242,42502,43372,40952,43372,433763
19 abr 20242,45662,49822,42352,42982,4298292
18 abr 20242,42602,44322,42302,43092,4309461
17 abr 20242,48172,49682,44552,44822,4482235
16 abr 20242,49992,50962,49372,50572,5057275
15 abr 20242,49762,50912,47952,50422,5042335
12 abr 20242,53802,54032,51002,51202,5120261
11 abr 20242,50202,50982,48692,49202,49201032
10 abr 20242,49452,50912,47502,50702,5070506
09 abr 20242,50952,50952,48592,48632,4863377
08 abr 20242,47612,51122,47612,50812,5081492
05 abr 20242,51572,52532,51002,51262,5126314
04 abr 20242,49702,51132,48002,51132,5113315
03 abr 20242,51012,51502,49762,50442,5044444
02 abr 20242,47432,49482,47432,49322,4932855
01 abr 20242,44112,46362,44112,46142,4614265
28 mar 20242,45312,45672,45282,45522,4552235
27 mar 20242,42672,43492,42602,43492,4349212
26 mar 20242,41702,42552,41702,42462,4246127
25 mar 20242,41832,44602,41832,44322,443261
22 mar 20242,41802,41832,41802,41832,418340
21 mar 20242,43302,43652,41692,43652,4365190
20 mar 20242,46002,46002,43752,44482,444896
19 mar 20242,47682,47682,46052,46612,466156
18 mar 20242,45772,47432,45772,47432,4743342
15 mar 20242,45002,45292,44862,44882,448871
14 mar 20242,42772,44302,42432,44302,4430611
13 mar 20242,40912,42152,40402,41852,4185804
12 mar 20242,38942,39082,37652,37652,376597
11 mar 20242,35052,38822,35022,38822,388255
08 mar 20242,37002,37002,36652,36652,366544
07 mar 20242,37002,39032,36382,38452,3845372
06 mar 20242,35412,37882,35412,37882,3788117
05 mar 20242,35502,35502,35052,35202,352099
04 mar 20242,37502,37502,36302,36892,3689135
01 mar 20242,38912,39202,38222,38542,3854234
29 feb 20242,37002,37462,36672,36712,3671321
28 feb 20242,36482,36502,35172,36212,3621243
27 feb 20242,38582,38772,37872,37872,3787117
26 feb 20242,34922,38432,34922,37512,3751111
23 feb 20242,34002,35222,33762,34772,347769
22 feb 20242,34402,37122,34402,37122,3712138
21 feb 20242,35672,35862,35672,35862,358690
20 feb 20242,39192,39382,35342,35342,353494
16 feb 20242,36752,38962,36572,38962,3896203
15 feb 20242,36982,39252,36982,37552,3755157
14 feb 20242,39932,39932,36202,36222,3622325
13 feb 20242,39502,39502,38912,38912,3891129
12 feb 20242,39652,39952,37702,38442,3844282
09 feb 20242,39552,39872,39402,39872,398768
08 feb 20242,36002,37882,35302,37882,3788256
07 feb 20242,35972,36652,34682,36092,3609315
06 feb 20242,34802,35022,33952,34512,3451317
05 feb 20242,34362,34412,34002,34302,3430116
02 feb 20242,32922,32922,31322,31322,313298
01 feb 20242,37502,38502,33982,33982,3398141
31 ene 20242,40102,40102,37712,37712,377164
30 ene 20242,40642,41162,39972,39972,3997160
29 ene 20242,38382,38512,38382,38512,3851343
26 ene 20242,38602,40912,37102,40912,4091192
25 ene 20242,39032,39602,38502,39182,391896
24 ene 20242,36292,36802,36022,36022,3602166
23 ene 20242,34762,36982,34112,36032,3603142
22 ene 20242,36692,36692,36582,36582,365824
19 ene 20242,33672,33672,33432,33432,3343114
18 ene 20242,33332,35472,33332,35472,354717
17 ene 20242,31002,33062,31002,33062,3306294
16 ene 20242,33762,33762,32722,32722,327271
12 ene 20242,36562,37002,34542,34542,3454347
11 ene 20242,33222,34672,32352,32462,3246192
10 ene 20242,33622,33622,30012,30012,300172
09 ene 20242,33702,33702,32002,32212,322195
08 ene 20242,28002,31842,28002,30052,300572
05 ene 20242,33372,33372,33152,33152,331560
04 ene 20242,34002,34002,31572,31572,315710
03 ene 20242,28182,34702,27952,33442,3344229
02 ene 20242,29002,29002,28422,28422,284214
29 dic 20232,29142,29142,29142,29142,29141
28 dic 20232,34182,34182,30222,30222,302243
27 dic 20232,35552,35552,34042,34042,34043
26 dic 20232,36572,36572,36572,36572,365764
22 dic 20232,34802,34802,34802,34802,348017
21 dic 20232,37422,37422,37302,37302,373019
20 dic 20232,39122,39122,38922,38922,389299
19 dic 20232,40872,40872,40002,40002,400058
18 dic 20232,38122,40822,37922,37922,379247
15 dic 20232,37432,37492,33522,36102,361050
14 dic 20232,34342,37072,34342,37072,3707138
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...