CLV24.NYM - Crude Oil Oct 24

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202364,8764,8764,8764,8764,87453
30 mag 202365,9865,9865,9865,9865,98453
29 mag 2023------
26 mag 202368,1368,2068,1368,2068,20174
25 mag 202367,4467,4467,4467,4467,44448
24 mag 202369,2269,2269,2269,2269,22287
23 mag 202368,0568,0568,0568,0568,05327
22 mag 202367,3367,3367,3367,3367,33138
19 mag 202367,1467,1467,1467,1467,14141
18 mag 202367,9167,9167,9167,9167,91124
17 mag 202368,3868,3868,3868,3868,38430
16 mag 202366,6166,6166,6166,6166,61135
15 mag 202366,7566,7566,7566,7566,75176
12 mag 202365,8665,8665,8665,8665,86488
11 mag 202366,6266,6266,6266,6266,62717
10 mag 202368,0268,0268,0168,0168,01251
09 mag 202368,6368,6368,6368,6368,6381
08 mag 202367,9767,9767,9767,9767,97408
05 mag 202366,5766,5766,5766,5766,57395
04 mag 202364,5464,5464,5464,5464,54684
03 mag 202365,1065,1065,1065,1065,10236
02 mag 202367,0267,0267,0267,0267,02430
01 mag 202369,6769,6769,6769,6769,67207
28 apr 202369,7670,6369,7670,6370,63180
27 apr 202369,0169,0169,0169,0169,01451
26 apr 202369,0069,0069,0069,0069,00243
25 apr 202370,4370,4370,4370,4370,43206
24 apr 202372,2372,2372,2372,2372,23228
21 apr 202370,7871,5170,7871,5171,511.344
20 apr 202370,4570,4570,4570,4570,45310
19 apr 202371,7671,7671,7671,7671,76214
18 apr 202372,9672,9672,9672,9672,96128
17 apr 202372,7572,7572,7572,7572,75143
14 apr 202373,5473,5473,5473,5473,54173
13 apr 202373,8173,8173,3073,3073,30170
12 apr 202373,5673,5673,5673,5673,56134
11 apr 202372,4272,4272,4272,4272,42798
10 apr 202371,3471,3471,3471,3471,34158
06 apr 202371,6871,6871,6871,6871,68-
05 apr 202371,8771,8771,8771,8771,87223
04 apr 202371,7771,9271,7571,8571,85553
03 apr 202371,8371,8371,8371,8371,8378
31 mar 202369,9069,9069,9069,9069,90112
30 mar 202369,1469,1469,1469,1469,1472
29 mar 202368,4068,4068,4068,4068,40156
28 mar 202368,7068,7068,7068,7068,70130
27 mar 202368,4768,4768,4768,4768,47146
24 mar 202366,0166,0166,0166,0166,0139
23 mar 202366,3266,3266,3266,3266,32189
22 mar 202366,6666,6666,6666,6666,66137
21 mar 202366,0966,0966,0966,0966,0990
20 mar 202365,2865,2865,2865,2865,28349
17 mar 202364,6864,6864,6864,6864,68119
16 mar 202365,4265,4265,4265,4265,42125
15 mar 202364,6864,6864,6864,6864,68120
14 mar 202367,2767,2767,2767,2767,2735
13 mar 202369,4069,4069,4069,4069,4078
10 mar 202370,5670,5670,5670,5670,56104
09 mar 202369,9969,9969,9969,9969,994
08 mar 202370,6770,6770,6770,6770,675
07 mar 202371,2871,2871,2871,2871,286
06 mar 202373,3873,3873,3873,3873,38-
03 mar 202372,9272,9272,9272,9272,9220
02 mar 202371,7171,7171,7171,7171,7182
01 mar 202371,1271,1271,1271,1271,12101
28 feb 202370,5770,5770,3470,5770,5769
27 feb 202370,1270,1270,1270,1270,125
24 feb 202370,9870,9870,9870,9870,98103
23 feb 202370,7970,7970,7970,7970,79742
22 feb 202369,9669,9669,9669,9669,961.096
21 feb 202371,1671,1671,1671,1671,16383
17 feb 202371,1271,1271,1271,1271,1232
16 feb 202372,6272,6272,6272,6272,62127
15 feb 202372,6972,6972,6972,6972,6975
14 feb 202372,7872,7872,7872,7872,78146
13 feb 202373,1173,1173,1173,1173,11157
10 feb 202372,5172,5172,5172,5172,5132
09 feb 202371,5271,5271,5271,5271,52114
08 feb 202371,9171,9171,9071,9071,90603
07 feb 202371,0971,0971,0971,0971,0937
06 feb 202369,6069,6069,6069,6069,60-
03 feb 202368,8168,8168,8168,8168,8178
02 feb 202370,6870,6870,6870,6870,68-
01 feb 202370,8370,8370,8370,8370,836
31 gen 202372,4372,4372,4372,4372,43116
30 gen 202371,3571,3571,3571,3571,3516
27 gen 202372,2972,2972,2972,2972,2928
26 gen 202373,3173,3173,3173,3173,3135
25 gen 202373,1873,1873,1873,1873,1852
24 gen 202373,4973,4973,4973,4973,4952
23 gen 202374,6874,6874,6874,6874,6846
20 gen 202373,9573,9573,9573,9573,9573
19 gen 202373,3673,3673,3673,3673,36-
18 gen 202372,6272,6272,6272,6272,62299
17 gen 202373,4373,4372,7372,7372,73230
16 gen 2023------
13 gen 202373,6373,6373,6373,6373,63165
12 gen 202372,9172,9172,9172,9172,915
11 gen 202372,5572,5572,5572,5572,5533
10 gen 202371,1471,1471,1471,1471,14269
*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...