La bourse est fermée

Crude Oil Apr 24 (CL=F)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
78,74+0,20 (+0,25 %)
À partir de 11:27AM EST. Marché ouvert.
Durée:
01 mars 2023 - 29 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 févr. 202478,2078,9977,9578,7478,74203 702
28 févr. 202478,4879,6277,7878,5478,54269 236
27 févr. 202477,6279,0077,1778,8778,87269 236
26 févr. 202476,4078,0375,8477,5877,58274 710
23 févr. 202478,3778,3976,3576,4976,49353 437
22 févr. 202478,0978,9277,2378,6178,61330 511
21 févr. 202477,1578,0876,3277,9177,91323 243
20 févr. 202478,9879,8077,6778,1878,18435 235
19 févr. 202478,9879,7578,6679,2979,29113 713
16 févr. 202478,1179,3577,2279,1979,19113 713
15 févr. 202476,6078,4475,7878,0378,03122 432
14 févr. 202477,8178,7776,3876,6476,64296 131
13 févr. 202477,0378,4776,8777,8777,87338 174
12 févr. 202476,6077,0975,5476,9276,92248 476
09 févr. 202476,4277,2975,9376,8476,84302 612
08 févr. 202474,0876,5973,5676,2276,22377 906
07 févr. 202473,5074,2273,2373,8673,86294 955
06 févr. 202472,7673,8272,3873,3173,31310 955
05 févr. 202472,7573,2871,4172,7872,78350 843
02 févr. 202473,9174,5271,7972,2872,28467 768
01 févr. 202475,9676,9573,7073,8273,82577 936
31 janv. 202477,8478,1175,5275,8575,85344 493
30 janv. 202477,0278,1475,8577,8277,82347 242
29 janv. 202478,9079,2976,4176,7876,78331 925
26 janv. 202477,1578,2676,0678,0178,01365 456
25 janv. 202475,3077,5175,1677,3677,36320 177
24 janv. 202474,5775,8373,9475,0975,09323 726
23 janv. 202474,6875,2573,4174,3774,37306 060
22 janv. 202473,4175,7572,8975,1975,19372 284
19 janv. 202474,0874,9173,2073,4173,4178 234
18 janv. 202472,7874,3872,1874,0874,0886 646
17 janv. 202472,0072,9570,5072,5672,56315 679
16 janv. 202472,6373,5671,2372,4072,40430 437
12 janv. 202473,0175,2572,3672,6872,68403 636
11 janv. 202471,3373,8171,1772,0272,02373 645
10 janv. 202472,1773,5971,0171,3771,37352 772
09 janv. 202470,9172,9370,4772,2472,24363 445
08 janv. 202473,5173,9570,1370,7770,77392 249
05 janv. 202472,4074,2472,2173,8173,81325 525
04 janv. 202473,0474,0071,0672,1972,19344 467
03 janv. 202470,5073,2369,2872,7072,70334 861
02 janv. 202471,7173,6470,0670,3870,38330 992
29 déc. 202371,9972,6271,2571,6571,65214 486
28 déc. 202373,8074,4071,7271,7771,77262 748
27 déc. 202375,3275,6673,7774,1174,11253 323
26 déc. 202373,5676,1873,1375,5775,57208 715
22 déc. 202373,9174,9873,3973,5673,56222 600
21 déc. 202373,8174,5872,4473,8973,89251 982
20 déc. 202374,0675,3773,6074,2274,22273 364
19 déc. 202372,4874,0171,8573,4473,44230 042
18 déc. 202371,6874,2670,6472,4772,4773 941
15 déc. 202371,6172,2270,3071,4371,4395 513
14 déc. 202369,8572,4669,5471,5871,58275 688
13 déc. 202368,7369,8967,7169,4769,47306 996
12 déc. 202371,4371,9668,2268,6168,61324 530
11 déc. 202371,1571,8170,3571,3271,32274 414
08 déc. 202369,7671,6369,5071,2371,23302 250
07 déc. 202369,2870,4868,8069,3469,34339 000
06 déc. 202372,1072,6069,1169,3869,38436 803
05 déc. 202373,3074,1272,0272,3272,32358 703
04 déc. 202374,5875,0372,6373,0473,04388 832
01 déc. 202375,5976,7673,9374,0774,07358 976
30 nov. 202377,7579,6075,0575,9675,96559 169
29 nov. 202376,5678,0975,6777,8677,86322 170
28 nov. 202375,0777,0274,6476,4176,41286 618
27 nov. 202375,3176,2374,0674,8674,86289 562
24 nov. 202376,7977,0975,0775,5475,54281 147
23 nov. 202376,7976,8175,3076,3576,35389 325
22 nov. 202377,7777,9773,7977,1077,10389 325
21 nov. 202377,6577,9276,9277,7777,77238 629
20 nov. 202375,6578,2275,6577,6077,60270 638
17 nov. 202372,9775,9972,7575,8975,89101 484
16 nov. 202376,6076,6372,1672,9072,90125 165
15 nov. 202378,1778,7776,3176,6676,66282 301
14 nov. 202378,5379,7777,7978,2678,26263 002
13 nov. 202377,1578,6476,2178,2678,26262 903
10 nov. 202375,5977,7375,3177,1777,17266 998
09 nov. 202375,6577,1675,2175,7475,74303 430
08 nov. 202377,1277,5374,9175,3375,33429 647
07 nov. 202380,9381,0577,0977,3777,37396 289
06 nov. 202381,1382,2480,6680,8280,82271 131
02 nov. 202382,5883,6080,1080,5180,51457 281
01 nov. 202380,8282,8380,2282,4682,46307 122
31 oct. 202381,4883,4280,3080,4480,44321 592
30 oct. 202382,5983,3780,7481,0281,02346 007
29 oct. 202385,0085,3081,8282,3182,31356 928
26 oct. 202383,5385,9083,1085,5485,54333 760
25 oct. 202385,3785,5982,5683,2183,21341 792
24 oct. 202383,6985,5682,0885,3985,39429 459
23 oct. 202386,1586,3082,9483,7483,74370 591
22 oct. 202388,0088,2985,3585,4985,49315 517
19 oct. 202390,2890,7888,3388,7588,75311 917
18 oct. 202388,2490,6886,6089,3789,3772 058
17 oct. 202387,8189,8887,2088,3288,3292 797
16 oct. 202387,0687,7585,6086,6686,66197 124
15 oct. 202387,7288,3386,3286,6686,66235 780
12 oct. 202383,5187,8383,3587,6987,69356 863
11 oct. 202383,2085,2082,3182,9182,91373 492
10 oct. 202385,9686,5183,1183,4983,49425 395
09 oct. 202386,4386,7485,1285,9785,97337 654
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...