CLM24.NYM - Crude Oil Jun 24

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202367,2669,0567,2668,6868,6819.251
01 giu 202365,2968,0165,2967,3867,3819.251
31 mag 202366,9067,0165,1465,7665,7631.243
30 mag 202369,7270,0366,6066,9466,9424.418
29 mag 2023------
26 mag 202368,6069,5768,2269,3669,3612.662
25 mag 202370,3170,5467,7468,5868,5823.433
24 mag 202369,7470,5769,4570,4770,4729.494
23 mag 202368,6369,8568,2069,2569,2522.559
22 mag 202368,2968,8367,4068,4868,4814.688
19 mag 202368,8770,1368,0068,2468,2416.610
18 mag 202369,3469,5768,4868,8868,8816.224
17 mag 202367,2569,7767,0369,4569,4519.784
16 mag 202367,9168,2067,1667,5567,559.425
15 mag 202366,7768,1166,2267,7467,7412.691
12 mag 202367,8968,2166,6866,7566,7513.400
11 mag 202369,2869,7067,4467,5667,5615.900
10 mag 202369,6069,8568,4369,0569,0526.628
09 mag 202368,8769,7667,8369,7569,7518.491
08 mag 202367,6669,1967,2069,0969,0914.614
05 mag 202365,7367,8265,4667,6067,6022.669
04 mag 202365,2066,5762,6565,4065,4042.001
03 mag 202367,8168,0365,4765,8465,8431.025
02 mag 202370,7771,1967,6167,8967,8922.684
01 mag 202371,5271,5270,0870,8570,8510.091
28 apr 202370,1971,9169,5571,8671,8616.857
27 apr 202370,1470,6869,7470,1670,1615.060
26 apr 202371,9072,4269,7670,0570,0521.040
25 apr 202373,5373,9171,6371,7671,7612.305
24 apr 202372,8673,9871,9673,6773,6710.105
21 apr 202371,6572,9471,3872,8572,8510.586
20 apr 202373,1073,1071,5771,8871,8817.111
19 apr 202374,6074,8572,8273,3073,3012.276
18 apr 202374,4375,1574,0774,6474,6412.266
17 apr 202375,4475,4674,2274,4774,478.622
14 apr 202375,2975,7074,8475,3975,3915.040
13 apr 202375,4975,8275,0675,1175,1114.056
12 apr 202374,2575,6174,0475,4875,4818.705
11 apr 202373,1974,4172,9174,2974,2921.033
10 apr 202373,7773,9072,9273,0773,079.915
06 apr 202373,5474,0473,0173,4873,48-
05 apr 202373,8274,0872,9173,6873,6821.249
04 apr 202373,4474,5773,0373,6973,6926.300
03 apr 202372,0675,5772,0673,6773,6746.332
31 mar 202370,3571,3169,9071,2371,2315.576
30 mar 202369,4270,5169,2170,3370,3314.487
29 mar 202370,0970,5369,3269,4469,4418.014
28 mar 202369,3870,3869,0069,8169,8115.681
27 mar 202366,8869,6666,5769,5369,5321.126
24 mar 202366,8567,6164,9066,7766,7713.776
23 mar 202367,1668,3866,6167,1867,1810.493
22 mar 202366,8267,9866,4567,6167,6120.294
21 mar 202365,7666,9965,2566,9066,9015.971
20 mar 202365,3066,0263,6065,9565,9517.895
17 mar 202366,1667,4164,3565,3065,3021.984
16 mar 202366,1266,8964,0766,2266,2222.940
15 mar 202368,5669,1364,0165,4265,4248.252
14 mar 202370,6370,7167,9368,3068,3019.554
13 mar 202371,9972,5168,8570,7370,7318.441
10 mar 202371,1572,3870,6872,0772,0710.232
09 mar 202372,1673,1771,0671,3971,399.085
08 mar 202372,5273,0071,7072,1772,178.120
07 mar 202375,1875,2672,4672,8872,8810.728
06 mar 202374,3075,1373,6475,1075,108.651
03 mar 202373,1174,6571,8474,6074,6020.340
02 mar 202372,6773,3772,3573,3273,3215.135
01 mar 202371,7572,8171,5372,6672,6610.017
28 feb 202371,3972,8871,3972,0672,069.806
27 feb 202372,4772,5471,0671,4471,448.030
24 feb 202372,1972,6570,8572,3272,3210.793
23 feb 202370,9972,3470,9771,9971,9910.749
22 feb 202372,1872,4570,8071,0171,0114.483
21 feb 202372,4773,4572,0772,4072,409.731
17 feb 202373,5973,6371,7072,4072,409.033
16 feb 202374,5274,7573,5974,0674,065.756
15 feb 202374,1974,5273,1074,1774,176.741
14 feb 202374,4574,6473,2374,3674,367.871
13 feb 202373,8374,9273,6174,7674,764.342
10 feb 202372,7074,5372,7074,1874,1810.821
09 feb 202373,4973,6672,3073,0873,088.822
08 feb 202372,7573,6272,5473,5273,527.001
07 feb 202371,2572,8171,2572,6072,609.638
06 feb 202370,0471,1769,4770,8970,898.910
03 feb 202372,2473,2869,8470,0470,049.556
02 feb 202372,4472,8471,3972,0572,057.470
01 feb 202374,0674,5071,9972,2172,217.032
31 gen 202372,5174,1272,2073,9973,996.281
30 gen 202374,4374,5672,7772,9172,915.603
27 gen 202375,4875,9773,7274,0574,059.329
26 gen 202375,0476,1374,7075,2375,235.653
25 gen 202375,2575,7174,6174,9674,965.087
24 gen 202376,1576,4375,1975,2675,267.612
23 gen 202375,6676,6675,4776,5676,5616.325
20 gen 202375,5576,0275,1275,8475,846.996
19 gen 202374,1675,6073,6075,1775,175.572
18 gen 202375,0875,9674,1174,3974,3915.603
17 gen 202374,4676,0574,3774,4974,4922.016
16 gen 202374,4674,9474,4674,6074,607.668
13 gen 202374,1575,2373,9475,1875,187.668
12 gen 202374,0474,7273,6874,3874,386.628
*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...