CLX27.NYM - Crude Oil Nov 27

NY Mercantile - NY Mercantile Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202359,1159,1159,1159,1159,11-
30 mag 202359,7559,7559,7559,7559,75-
29 mag 2023------
26 mag 202360,8360,8360,8360,8360,83-
25 mag 202360,3160,3160,3160,3160,31-
24 mag 202361,3361,3361,3361,3361,33-
23 mag 202360,7360,7360,7360,7360,73-
22 mag 202360,3160,3160,3160,3160,31-
19 mag 202360,3960,3960,3960,3960,39-
18 mag 202361,7561,7561,7561,7561,75-
17 mag 202361,7261,7261,7261,7261,72-
16 mag 202360,6760,6760,6760,6760,67-
15 mag 202360,7160,7160,7160,7160,71-
12 mag 202360,3260,3260,3260,3260,32-
11 mag 202360,6460,6460,6460,6460,64-
10 mag 202361,6861,6861,6861,6861,68-
09 mag 202362,0362,0362,0362,0362,03-
08 mag 202361,4161,4161,4161,4161,41-
05 mag 202360,5860,5860,5860,5860,58-
04 mag 202359,4959,4959,4959,4959,49-
03 mag 202360,4360,4360,4360,4360,43-
02 mag 202361,4261,4261,4261,4261,42-
01 mag 202361,9961,9961,9961,9961,99-
28 apr 202362,6962,6962,6962,6962,69-
27 apr 202361,5861,5861,5861,5861,58-
26 apr 202361,9061,9061,9061,9061,90-
25 apr 202361,9161,9161,9161,9161,91-
24 apr 202363,0663,0663,0663,0663,06-
21 apr 202362,7962,7962,7962,7962,79-
20 apr 202361,3261,3261,3261,3261,32-
19 apr 202361,9061,9061,9061,9061,90-
18 apr 202362,2262,2262,2262,2262,22-
17 apr 202361,7861,7861,7861,7861,78-
14 apr 202361,6861,6861,6861,6861,68-
13 apr 202361,4961,4961,4961,4961,49-
12 apr 202361,5061,5061,5061,5061,50-
11 apr 202360,9360,9360,9360,9360,93-
10 apr 202360,5660,5660,5660,5660,56-
06 apr 202360,8760,8760,8760,8760,87-
05 apr 202360,9560,9560,9560,9560,95-
04 apr 202360,7760,7760,7760,7760,77-
03 apr 202360,7360,7360,7360,7360,73-
31 mar 202360,8260,8260,8260,8260,82-
30 mar 202360,9060,9060,9060,9060,90-
29 mar 202361,2761,2761,2761,2761,27-
28 mar 202361,2661,2661,2661,2661,26-
27 mar 202361,1561,1561,1561,1561,15-
24 mar 202360,4860,4860,4860,4860,48-
23 mar 202360,5260,5260,5260,5260,52-
22 mar 202360,4160,4160,4160,4160,41-
21 mar 202360,3660,3660,3660,3660,36-
20 mar 202360,3260,3260,3260,3260,32-
17 mar 202360,1760,1760,1760,1760,17-
16 mar 202360,0260,0260,0260,0260,02200
15 mar 202359,3059,3059,3059,3059,30-
14 mar 202359,9859,9859,9859,9859,98-
13 mar 202360,2260,2260,2260,2260,22-
10 mar 202360,7060,7060,7060,7060,70-
09 mar 202360,6260,6260,6260,6260,62-
08 mar 202360,6560,6560,6560,6560,65-
07 mar 202360,5860,5860,5860,5860,58-
06 mar 202361,6061,6061,6061,6061,60-
03 mar 202361,4861,4861,4861,4861,48-
02 mar 202360,6960,6960,6960,6960,69-
01 mar 202360,5460,5460,5460,5460,54-
28 feb 202360,2860,2860,2860,2860,28-
27 feb 202360,9060,9060,9060,9060,90-
24 feb 202361,6661,6661,6661,6661,66-
23 feb 202362,0462,0462,0462,0462,04-
22 feb 202362,2162,2162,2162,2162,21-
21 feb 202362,3162,3162,3162,3162,31-
17 feb 202362,0162,0162,0162,0162,01-
16 feb 202362,7962,7962,7962,7962,79-
15 feb 202362,6062,6062,6062,6062,60-
14 feb 202362,2862,2862,2862,2862,28-
13 feb 202362,2462,2462,2462,2462,24-
10 feb 202361,4361,4361,4361,4361,43-
09 feb 202360,9360,9360,9360,9360,93-
08 feb 202361,1061,1061,1061,1061,10-
07 feb 202360,5560,5560,5560,5560,55-
06 feb 202360,4760,4760,4760,4760,47-
03 feb 202360,0460,0460,0460,0460,04-
02 feb 202361,0961,0961,0961,0961,09-
01 feb 202361,1861,1861,1861,1861,18-
31 gen 202362,0062,0062,0062,0062,00-
30 gen 202361,1461,1461,1461,1461,14-
27 gen 202360,9460,9460,9460,9460,94-
26 gen 202361,3361,3361,3361,3361,33-
25 gen 202361,6161,6161,6161,6161,61-
24 gen 202361,9361,9361,9361,9361,93-
23 gen 202362,6862,6862,6862,6862,68-
20 gen 202362,2162,2162,2162,2162,21-
19 gen 202362,0662,0662,0662,0662,06-
18 gen 202361,4661,4661,4661,4661,46-
17 gen 202361,7261,7261,7261,7261,72-
16 gen 2023------
13 gen 202363,5563,5563,5563,5563,55-
12 gen 202363,4063,4063,4063,4063,40-
11 gen 202363,5963,5963,5963,5963,59-
10 gen 202362,8762,8762,8762,8762,87-
*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...