CLK27.NYM - Crude Oil May 27

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202359,8559,8559,8559,8559,85-
30 mag 202360,5460,5460,5460,5460,54-
29 mag 2023------
26 mag 202361,7461,7461,7461,7461,74-
25 mag 202361,2061,2061,2061,2061,20-
24 mag 202362,3162,3162,3162,3162,31-
23 mag 202361,6461,6461,6461,6461,64-
22 mag 202361,1761,1761,1761,1761,17-
19 mag 202361,2261,2261,2261,2261,22-
18 mag 202362,5462,5462,5462,5462,54-
17 mag 202362,5562,5562,5562,5562,55-
16 mag 202361,4261,4261,4261,4261,42-
15 mag 202361,4561,4561,4561,4561,45-
12 mag 202361,0161,0161,0161,0161,01-
11 mag 202361,3861,3861,3861,3861,38-
10 mag 202362,4562,4562,4562,4562,45-
09 mag 202362,8062,8062,8062,8062,80-
08 mag 202362,1562,1562,1562,1562,15-
05 mag 202361,2661,2661,2661,2661,26-
04 mag 202360,0860,0860,0860,0860,08-
03 mag 202361,0061,0061,0061,0061,00-
02 mag 202362,1162,1162,1162,1162,11-
01 mag 202362,9862,9862,9862,9862,98-
28 apr 202363,6963,6963,6963,6963,69-
27 apr 202362,5162,5162,5162,5162,51-
26 apr 202362,8462,8462,8462,8462,84-
25 apr 202363,0363,0363,0363,0363,03-
24 apr 202364,2464,2464,2464,2464,24-
21 apr 202363,9563,9563,9563,9563,95-
20 apr 202362,5362,5362,5362,5362,53-
19 apr 202363,2163,2163,2163,2163,21-
18 apr 202363,6263,6263,6263,6263,62-
17 apr 202363,2163,2163,2163,2163,21-
14 apr 202363,2063,2063,2063,2063,20-
13 apr 202363,0063,0063,0063,0063,00-
12 apr 202362,9762,9762,9762,9762,97-
11 apr 202362,3662,3662,3662,3662,36-
10 apr 202361,9061,9061,9061,9061,90-
06 apr 202362,1762,1762,1762,1762,17-
05 apr 202362,2862,2862,2862,2862,28-
04 apr 202362,1262,1262,1262,1262,12-
03 apr 202362,0562,0562,0562,0562,05-
31 mar 202362,0262,0262,0262,0262,02-
30 mar 202361,9961,9961,9961,9961,99-
29 mar 202362,2762,2762,2762,2762,27-
28 mar 202362,2862,2862,2862,2862,28-
27 mar 202362,1762,1762,1762,1762,17-
24 mar 202361,2961,2961,2961,2961,29-
23 mar 202361,3061,3061,3061,3061,30-
22 mar 202361,2461,2461,2461,2461,24-
21 mar 202361,1661,1661,1661,1661,16-
20 mar 202361,0561,0561,0561,0561,05-
17 mar 202360,8460,8460,8460,8460,84-
16 mar 202360,7760,7760,7760,7760,77-
15 mar 202360,0760,0760,0760,0760,07-
14 mar 202361,0061,0061,0061,0061,00-
13 mar 202361,4361,4361,4361,4361,43-
10 mar 202361,9461,9461,9461,9461,94-
09 mar 202361,8561,8561,8561,8561,85-
08 mar 202361,9761,9761,9761,9761,97-
07 mar 202362,0062,0062,0062,0062,00-
06 mar 202363,1363,1363,1363,1363,13-
03 mar 202362,9862,9862,9862,9862,98-
02 mar 202362,1162,1162,1162,1162,11-
01 mar 202361,8961,8961,8961,8961,89-
28 feb 202361,6061,6061,6061,6061,60-
27 feb 202362,1362,1362,1362,1362,13-
24 feb 202362,9062,9062,9062,9062,90-
23 feb 202363,2463,2463,2463,2463,24-
22 feb 202363,3163,3163,3163,3163,31-
21 feb 202363,5163,5163,5163,5163,51-
17 feb 202363,2463,2463,2463,2463,24-
16 feb 202364,0964,0964,0964,0964,09-
15 feb 202363,9463,9463,9463,9463,94-
14 feb 202363,6463,6463,6463,6463,64-
13 feb 202363,6363,6363,6363,6363,63-
10 feb 202362,8562,8562,8562,8562,85-
09 feb 202362,3262,3262,3262,3262,32-
08 feb 202362,5162,5162,5162,5162,51-
07 feb 202361,9261,9261,9261,9261,92-
06 feb 202361,7161,7161,7161,7161,71-
03 feb 202361,2461,2461,2461,2461,24-
02 feb 202362,3762,3762,3762,3762,37-
01 feb 202362,4462,4462,4462,4462,44-
31 gen 202363,3263,3263,3263,3263,32-
30 gen 202362,4562,4562,4562,4562,45-
27 gen 202362,3862,3862,3862,3862,38-
26 gen 202362,7962,7962,7962,7962,79-
25 gen 202363,0463,0463,0463,0463,04-
24 gen 202363,3663,3663,3663,3663,36-
23 gen 202364,1564,1564,1564,1564,15-
20 gen 202363,6463,6463,6463,6463,64-
19 gen 202363,4563,4563,4563,4563,45-
18 gen 202362,8262,8262,8262,8262,82-
17 gen 202363,0563,0563,0563,0563,05-
16 gen 2023------
13 gen 202364,8064,8064,8064,8064,80-
12 gen 202364,6164,6164,6164,6164,61-
11 gen 202364,7764,7764,7764,7764,77-
10 gen 202363,9763,9763,9763,9763,97-
*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...