CLG26.NYM - Crude Oil Feb 26

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202362,0262,0262,0262,0262,02-
30 mag 202362,8862,8862,8862,8862,88-
29 mag 2023------
26 mag 202364,4864,4864,4864,4864,48-
25 mag 202363,8263,8263,8263,8263,827
24 mag 202365,2265,2265,2265,2265,22-
23 mag 202364,3064,3064,3064,3064,30-
22 mag 202363,7763,7763,7763,7763,77-
19 mag 202363,7163,7163,7163,7163,71-
18 mag 202364,8564,8564,8564,8564,85-
17 mag 202364,9964,9964,9964,9964,99-
16 mag 202363,6563,6563,6563,6563,65-
15 mag 202363,7063,7063,7063,7063,70-
12 mag 202363,0963,0963,0963,0963,09-
11 mag 202363,6063,6063,6063,6063,6048
10 mag 202364,7664,7664,7664,7664,76-
09 mag 202365,1865,1865,1865,1865,18-
08 mag 202364,5164,5164,5164,5164,51-
05 mag 202363,4263,4263,4263,4263,42-
04 mag 202361,9561,9561,9561,9561,953
03 mag 202362,8262,8262,8262,8262,82-
02 mag 202364,2464,2464,2464,2464,243
01 mag 202365,8365,8365,8365,8365,83-
28 apr 202366,6566,6566,6566,6566,65-
27 apr 202365,2565,2565,2565,2565,25-
26 apr 202365,5365,5365,5365,5365,5318
25 apr 202366,2266,2266,2266,2266,22-
24 apr 202367,6567,6567,6567,6567,65-
21 apr 202367,2067,2067,2067,2067,20-
20 apr 202365,9365,9365,9365,9365,93-
19 apr 202366,8666,8666,8666,8666,86-
18 apr 202367,5967,5967,5967,5967,59-
17 apr 202367,2667,2667,2667,2667,2630
14 apr 202367,6067,6067,6067,6067,60-
13 apr 202367,3867,3867,3867,3867,38-
12 apr 202367,3967,3967,3967,3967,39-
11 apr 202366,5766,5766,5766,5766,57-
10 apr 202365,8665,8665,8665,8665,86-
06 apr 202366,0866,0866,0866,0866,08-
05 apr 202366,2266,2266,2266,2266,22-
04 apr 202366,0966,0966,0966,0966,09-
03 apr 202366,0366,0366,0366,0366,03-
31 mar 202365,4265,4265,4265,4265,42-
30 mar 202365,1165,1165,1165,1165,11-
29 mar 202364,9864,9864,9864,9864,98140
28 mar 202365,0565,0565,0565,0565,05-
27 mar 202364,9164,9164,9164,9164,91-
24 mar 202363,4163,4163,4163,4163,41-
23 mar 202363,4963,4963,4963,4963,49-
22 mar 202363,5763,5763,5763,5763,57-
21 mar 202363,3563,3563,3563,3563,35-
20 mar 202363,0263,0263,0263,0263,02-
17 mar 202362,6162,6162,6162,6162,612
16 mar 202362,8262,8262,8262,8262,823
15 mar 202361,9961,9961,9961,9961,99-
14 mar 202363,7363,7363,7363,7363,73-
13 mar 202364,8664,8664,8664,8664,86-
10 mar 202365,5765,5765,5765,5765,57-
09 mar 202365,3365,3365,3365,3365,333
08 mar 202365,7165,7165,7165,7165,71-
07 mar 202366,0266,0266,0266,0266,02-
06 mar 202367,5367,5367,5367,5367,53-
03 mar 202367,3067,3067,3067,3067,30-
02 mar 202366,2866,2866,2866,2866,28-
01 mar 202365,8665,8665,8665,8665,86-
28 feb 202365,4765,4765,4765,4765,47-
27 feb 202365,6665,6665,6665,6665,66-
24 feb 202366,4666,4666,4666,4666,46-
23 feb 202366,6166,6166,6166,6166,61-
22 feb 202366,3666,3666,3666,3666,36-
21 feb 202366,9266,9266,9266,9266,92-
17 feb 202366,7566,7566,7566,7566,75-
16 feb 202367,8067,8067,8067,8067,80-
15 feb 202367,7367,7367,7367,7367,73-
14 feb 202367,5567,5567,5567,5567,55-
13 feb 202367,6767,6767,6767,6767,67-
10 feb 202367,0067,0067,0067,0067,00-
09 feb 202366,3166,3166,3166,3166,31-
08 feb 202366,6066,6066,6066,6066,60-
07 feb 202365,9465,9465,9465,9465,94-
06 feb 202365,2065,2065,2065,2065,20-
03 feb 202364,5764,5764,5764,5764,57-
02 feb 202366,0266,0266,0266,0266,02-
01 feb 202366,1066,1066,1066,1066,10-
31 gen 202367,2767,2767,2767,2767,27-
30 gen 202366,3266,3266,3266,3266,32-
27 gen 202366,6166,6166,6166,6166,61-
26 gen 202367,2267,2267,2267,2267,22-
25 gen 202367,3567,3567,3567,3567,35-
24 gen 202367,7267,7267,7267,7267,72-
23 gen 202368,6568,6568,6568,6568,65-
20 gen 202367,9867,9867,9867,9867,9830
19 gen 202367,6967,6967,6467,6467,64-
18 gen 202367,0167,0167,0167,0167,01-
17 gen 202367,1667,1667,1667,1667,16-
16 gen 2023------
13 gen 202368,5668,5668,5668,5668,56-
12 gen 202368,1868,1868,1868,1868,18-
11 gen 202368,1368,1368,1368,1368,13-
10 gen 202367,0967,0967,0967,0967,09-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...