CLQ25.NYM - Crude Oil Aug 25

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 202365,1065,1065,1065,1065,10-
01 giu 202364,1564,1564,1564,1564,15-
31 mag 202362,9662,9662,9662,9662,96-
30 mag 202363,9063,9063,9063,9063,90-
29 mag 2023------
26 mag 202365,7165,7165,7165,7165,7143
25 mag 202365,0065,0065,0065,0065,00199
24 mag 202366,5366,5366,5366,5366,5333
23 mag 202365,5265,5265,5265,5265,52-
22 mag 202364,9364,9364,9364,9364,93-
19 mag 202364,8364,8364,8364,8364,8324
18 mag 202365,8565,8565,8565,8565,85-
17 mag 202366,1166,1166,1166,1166,1110
16 mag 202364,6564,6564,6564,6564,6530
15 mag 202364,7064,7064,7064,7064,70-
12 mag 202364,0164,0164,0164,0164,01-
11 mag 202364,6064,6064,6064,6064,60-
10 mag 202365,8465,8465,8465,8465,84100
09 mag 202366,2966,2966,2966,2966,29-
08 mag 202365,6165,6165,6165,6165,6165
05 mag 202364,4264,4264,4264,4264,422
04 mag 202362,8062,8062,8062,8062,80-
03 mag 202363,5863,5863,5863,5863,5820
02 mag 202365,1965,1965,1965,1965,19-
01 mag 202367,1267,1267,1267,1267,1212
28 apr 202367,9767,9767,9767,9767,97-
27 apr 202366,5366,5366,5366,5366,53-
26 apr 202366,6966,6966,6966,6966,69-
25 apr 202367,6367,6367,6367,6367,63-
24 apr 202369,2069,2069,2069,2069,20-
21 apr 202368,6968,6968,6968,6968,69-
20 apr 202367,5067,5067,5067,5067,50101
19 apr 202368,5368,5368,5368,5368,53-
18 apr 202369,4369,4369,4369,4369,432
17 apr 202369,1369,1369,1369,1369,13-
14 apr 202369,6169,6169,6169,6169,61-
13 apr 202369,3869,3869,3869,3869,38-
12 apr 202369,4869,4869,4869,4869,48-
11 apr 202368,5068,5068,5068,5068,5016
10 apr 202367,6267,6267,6267,6267,62-
06 apr 202367,9167,9167,9167,9167,91-
05 apr 202368,0668,0668,0668,0668,06100
04 apr 202367,9867,9867,9867,9867,98-
03 apr 202367,9267,9267,9267,9267,9235
31 mar 202366,9266,9266,9266,9266,92-
30 mar 202366,5066,5066,5066,5066,50-
29 mar 202366,1366,1366,1366,1366,1316
28 mar 202366,2866,2866,2866,2866,2820
27 mar 202366,1066,1066,1066,1066,10-
24 mar 202364,2964,2964,2964,2964,29-
23 mar 202364,4664,4664,4664,4664,46-
22 mar 202364,6464,6464,6464,6464,64-
21 mar 202364,3164,3164,3164,3164,31-
20 mar 202363,8263,8263,8263,8263,82100
17 mar 202363,3463,3463,3463,3463,34-
16 mar 202363,7463,7463,7463,7463,74100
15 mar 202362,9762,9762,9762,9762,97-
14 mar 202365,0165,0165,0165,0165,01-
13 mar 202366,4066,4066,4066,4066,40-
10 mar 202367,2667,2667,2667,2667,26-
09 mar 202366,9266,9266,9266,9266,92-
08 mar 202367,4067,4067,4067,4067,40-
07 mar 202367,8067,8067,8067,8067,80-
06 mar 202369,5369,5369,5369,5369,53-
03 mar 202369,2569,2569,2569,2569,25-
02 mar 202368,1668,1668,1668,1668,16-
01 mar 202367,6667,6667,6667,6667,66-
28 feb 202367,2267,2267,2267,2267,22-
27 feb 202367,2367,2367,2367,2367,23-
24 feb 202368,0068,0068,0068,0068,00-
23 feb 202368,0668,0668,0668,0668,06-
22 feb 202367,6367,6367,6367,6367,63-
21 feb 202368,3968,3968,3968,3968,39-
17 feb 202368,2668,2668,2668,2668,26-
16 feb 202369,4869,4869,4869,4869,48-
15 feb 202369,4569,4569,4569,4569,45-
14 feb 202369,3469,3469,3469,3469,34-
13 feb 202369,5369,5369,5369,5369,53-
10 feb 202368,8268,8268,8268,8268,82-
09 feb 202368,0468,0468,0468,0468,046
08 feb 202368,3768,3768,3768,3768,37-
07 feb 202367,6867,6867,6867,6867,68-
06 feb 202366,7366,7366,7366,7366,73200
03 feb 202366,0566,0566,0566,0566,05-
02 feb 202367,6367,6367,6367,6367,63-
01 feb 202367,6967,6967,6967,6967,69-
31 gen 202369,0169,0169,0169,0169,0110
30 gen 202368,0468,0468,0468,0468,04-
27 gen 202368,5568,5568,5568,5568,55-
26 gen 202369,2769,2769,2769,2769,273
25 gen 202369,3169,3169,3169,3169,31-
24 gen 202369,6469,6469,6469,6469,64-
23 gen 202370,6670,6670,6670,6670,66-
20 gen 202369,9769,9769,9769,9769,97300
19 gen 202369,5569,5569,5569,5569,5592
18 gen 202368,8768,8768,8768,8768,87-
17 gen 202369,0169,0169,0169,0169,01-
16 gen 2023------
13 gen 202370,2870,2870,2870,2870,28300
12 gen 202369,7969,7969,7969,7969,79-
*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...