Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.560,59 +4.641,94 (+8,45%)
United States 12 Month Oil Fund, LP (USL)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 39,00 | 39,00 | 38,76 | 38,78 | 38,78 | 11.494 |
| 02 may 2024 | 39,02 | 39,07 | 38,99 | 38,99 | 38,99 | 1300 |
| 01 may 2024 | 39,54 | 39,73 | 38,85 | 38,90 | 38,90 | 10.000 |
| 30 abr 2024 | 40,12 | 40,22 | 39,83 | 40,00 | 40,00 | 6700 |
| 29 abr 2024 | 40,79 | 40,80 | 40,41 | 40,49 | 40,49 | 4300 |
| 26 abr 2024 | 40,93 | 40,93 | 40,73 | 40,84 | 40,84 | 2900 |
| 25 abr 2024 | 40,16 | 40,75 | 40,10 | 40,75 | 40,75 | 5200 |
| 24 abr 2024 | 40,43 | 40,49 | 40,43 | 40,49 | 40,49 | 2400 |
| 23 abr 2024 | 39,75 | 40,52 | 39,75 | 40,50 | 40,50 | 3000 |
| 22 abr 2024 | 39,58 | 40,05 | 39,30 | 40,05 | 40,05 | 5000 |
| 19 abr 2024 | 40,25 | 40,25 | 40,09 | 40,09 | 40,09 | 6300 |
| 18 abr 2024 | 40,37 | 40,53 | 40,08 | 40,17 | 40,17 | 5700 |
| 17 abr 2024 | 41,10 | 41,17 | 40,27 | 40,34 | 40,34 | 5300 |
| 16 abr 2024 | 41,34 | 41,47 | 41,22 | 41,39 | 41,39 | 7100 |
| 15 abr 2024 | 41,15 | 41,44 | 40,90 | 41,38 | 41,38 | 11.800 |
| 12 abr 2024 | 42,00 | 42,10 | 41,30 | 41,34 | 41,34 | 8400 |
| 11 abr 2024 | 41,34 | 41,36 | 41,01 | 41,27 | 41,27 | 8100 |
| 10 abr 2024 | 41,29 | 41,45 | 40,89 | 41,39 | 41,39 | 6300 |
| 09 abr 2024 | 41,43 | 41,43 | 40,85 | 40,99 | 40,99 | 4000 |
| 08 abr 2024 | 41,44 | 41,55 | 41,03 | 41,36 | 41,36 | 8300 |
| 05 abr 2024 | 41,76 | 41,82 | 41,37 | 41,40 | 41,40 | 38.300 |
| 04 abr 2024 | 40,94 | 41,61 | 40,71 | 41,36 | 41,36 | 9400 |
| 03 abr 2024 | 40,86 | 41,04 | 40,86 | 40,92 | 40,92 | 5200 |
| 02 abr 2024 | 40,63 | 40,65 | 40,24 | 40,60 | 40,60 | 5300 |
| 01 abr 2024 | 39,97 | 40,25 | 39,97 | 40,11 | 40,11 | 4400 |
| 28 mar 2024 | 39,76 | 39,97 | 39,72 | 39,86 | 39,86 | 3900 |
| 27 mar 2024 | 39,20 | 39,48 | 39,20 | 39,48 | 39,48 | 2900 |
| 26 mar 2024 | 39,62 | 39,62 | 39,35 | 39,36 | 39,36 | 14.400 |
| 25 mar 2024 | 39,32 | 39,58 | 39,32 | 39,58 | 39,58 | 1700 |
| 22 mar 2024 | 39,31 | 39,31 | 39,03 | 39,05 | 39,05 | 3900 |
| 21 mar 2024 | 39,26 | 39,27 | 39,14 | 39,27 | 39,27 | 11.000 |
| 20 mar 2024 | 39,35 | 39,39 | 39,10 | 39,38 | 39,38 | 4800 |
| 19 mar 2024 | 39,79 | 39,84 | 39,69 | 39,75 | 39,75 | 3800 |
| 18 mar 2024 | 39,40 | 39,65 | 39,22 | 39,59 | 39,59 | 6300 |
| 15 mar 2024 | 38,85 | 39,02 | 38,85 | 38,96 | 38,96 | 21.300 |
| 14 mar 2024 | 38,56 | 38,98 | 38,56 | 38,86 | 38,86 | 2700 |
| 13 mar 2024 | 38,25 | 38,45 | 38,20 | 38,43 | 38,43 | 2500 |
| 12 mar 2024 | 37,72 | 37,94 | 37,66 | 37,66 | 37,66 | 71.800 |
| 11 mar 2024 | 37,40 | 37,78 | 37,22 | 37,76 | 37,76 | 4200 |
| 08 mar 2024 | 37,70 | 37,73 | 37,37 | 37,49 | 37,49 | 3800 |
| 07 mar 2024 | 37,50 | 37,93 | 37,49 | 37,80 | 37,80 | 2500 |
| 06 mar 2024 | 37,78 | 38,25 | 37,75 | 37,75 | 37,75 | 7200 |
| 05 mar 2024 | 37,48 | 37,72 | 37,37 | 37,37 | 37,37 | 6400 |
| 04 mar 2024 | 38,04 | 38,05 | 37,59 | 37,72 | 37,72 | 2000 |
| 01 mar 2024 | 37,75 | 38,25 | 37,75 | 37,86 | 37,86 | 18.700 |
| 29 feb 2024 | 37,34 | 37,69 | 37,27 | 37,35 | 37,35 | 2800 |
| 28 feb 2024 | 37,78 | 37,90 | 37,39 | 37,44 | 37,44 | 7800 |
| 27 feb 2024 | 37,47 | 37,75 | 37,42 | 37,58 | 37,58 | 12.300 |
| 26 feb 2024 | 36,80 | 37,50 | 36,80 | 37,32 | 37,32 | 2700 |
| 23 feb 2024 | 37,08 | 37,08 | 36,86 | 36,94 | 36,94 | 1500 |
| 22 feb 2024 | 37,17 | 37,68 | 37,17 | 37,55 | 37,55 | 5600 |
| 21 feb 2024 | 37,41 | 37,41 | 37,28 | 37,38 | 37,38 | 1400 |
| 20 feb 2024 | 37,62 | 37,62 | 37,06 | 37,25 | 37,25 | 7200 |
| 16 feb 2024 | 37,43 | 37,70 | 37,34 | 37,62 | 37,62 | 8100 |
| 15 feb 2024 | 37,06 | 37,68 | 37,06 | 37,43 | 37,43 | 10.500 |
| 14 feb 2024 | 37,87 | 37,87 | 36,89 | 36,96 | 36,96 | 8100 |
| 13 feb 2024 | 37,44 | 37,68 | 37,27 | 37,37 | 37,37 | 11.100 |
| 12 feb 2024 | 37,10 | 37,35 | 37,10 | 37,35 | 37,35 | 5100 |
| 09 feb 2024 | 37,20 | 37,38 | 37,09 | 37,18 | 37,18 | 6800 |
| 08 feb 2024 | 36,51 | 37,02 | 36,51 | 37,02 | 37,02 | 6500 |
| 07 feb 2024 | 35,94 | 36,23 | 35,94 | 36,23 | 36,23 | 2400 |
| 06 feb 2024 | 35,82 | 36,04 | 35,77 | 35,94 | 35,94 | 17.000 |
| 05 feb 2024 | 35,36 | 35,77 | 35,18 | 35,71 | 35,71 | 3200 |
| 02 feb 2024 | 35,57 | 35,57 | 35,26 | 35,30 | 35,30 | 8500 |
| 01 feb 2024 | 36,99 | 37,17 | 35,99 | 35,99 | 35,99 | 5900 |
| 31 ene 2024 | 37,56 | 37,56 | 36,73 | 36,82 | 36,82 | 5300 |
| 30 ene 2024 | 37,55 | 37,75 | 37,55 | 37,71 | 37,71 | 1800 |
| 29 ene 2024 | 37,57 | 37,57 | 37,21 | 37,36 | 37,36 | 14.000 |
| 26 ene 2024 | 37,24 | 37,81 | 37,07 | 37,80 | 37,80 | 5500 |
| 25 ene 2024 | 37,04 | 37,45 | 36,96 | 37,39 | 37,39 | 12.300 |
| 24 ene 2024 | 36,40 | 36,68 | 36,36 | 36,65 | 36,65 | 5000 |
| 23 ene 2024 | 36,25 | 36,49 | 36,13 | 36,26 | 36,26 | 4500 |
| 22 ene 2024 | 35,92 | 36,43 | 35,92 | 36,30 | 36,30 | 7400 |
| 19 ene 2024 | 36,12 | 36,19 | 35,65 | 35,78 | 35,78 | 7200 |
| 18 ene 2024 | 35,59 | 35,98 | 35,55 | 35,93 | 35,93 | 6000 |
| 17 ene 2024 | 34,84 | 35,49 | 34,84 | 35,49 | 35,49 | 4200 |
| 16 ene 2024 | 35,75 | 35,75 | 35,25 | 35,28 | 35,28 | 3000 |
| 12 ene 2024 | 36,17 | 36,47 | 35,58 | 35,72 | 35,72 | 9000 |
| 11 ene 2024 | 35,77 | 35,98 | 35,30 | 35,50 | 35,50 | 12.600 |
| 10 ene 2024 | 35,75 | 35,75 | 34,95 | 34,95 | 34,95 | 20.900 |
| 09 ene 2024 | 35,20 | 35,44 | 34,99 | 35,27 | 35,27 | 26.700 |
| 08 ene 2024 | 34,75 | 34,90 | 34,50 | 34,90 | 34,90 | 13.500 |
| 05 ene 2024 | 36,04 | 36,12 | 35,92 | 36,03 | 36,03 | 16.400 |
| 04 ene 2024 | 35,70 | 35,70 | 34,96 | 35,41 | 35,41 | 13.500 |
| 03 ene 2024 | 35,27 | 35,89 | 35,24 | 35,80 | 35,80 | 10.600 |
| 02 ene 2024 | 35,62 | 35,62 | 34,70 | 34,77 | 34,77 | 5800 |
| 29 dic 2023 | 35,61 | 35,62 | 35,11 | 35,11 | 35,11 | 16.900 |
| 28 dic 2023 | 36,00 | 36,23 | 35,33 | 35,39 | 35,39 | 7900 |
| 27 dic 2023 | 36,83 | 36,83 | 36,27 | 36,27 | 36,27 | 4800 |
| 26 dic 2023 | 36,82 | 37,18 | 36,74 | 36,74 | 36,74 | 4000 |
| 22 dic 2023 | 36,61 | 36,61 | 36,02 | 36,02 | 36,02 | 4000 |
| 21 dic 2023 | 36,20 | 36,28 | 36,05 | 36,28 | 36,28 | 6000 |
| 20 dic 2023 | 36,95 | 37,02 | 36,30 | 36,32 | 36,32 | 4500 |
| 19 dic 2023 | 36,31 | 36,70 | 36,31 | 36,65 | 36,65 | 7900 |
| 18 dic 2023 | 36,24 | 36,81 | 35,95 | 36,09 | 36,09 | 39.700 |
| 15 dic 2023 | 35,78 | 35,78 | 35,09 | 35,61 | 35,61 | 40.600 |
| 14 dic 2023 | 35,39 | 35,87 | 35,34 | 35,61 | 35,61 | 23.200 |
| 13 dic 2023 | 34,24 | 34,77 | 34,24 | 34,77 | 34,77 | 14.400 |
| 12 dic 2023 | 34,45 | 34,48 | 34,01 | 34,15 | 34,15 | 26.300 |
| 11 dic 2023 | 35,19 | 35,41 | 35,06 | 35,34 | 35,34 | 14.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.