La bourse est fermée

Crude Oil May 24 (CLK24.NYM)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
83,11-0,06 (-0,07 %)
À la clôture : 04:59PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202481,7183,2181,5283,1783,17249 964
27 mars 202481,2981,7480,5581,3581,35249 964
26 mars 202481,9482,3681,2281,6281,62235 845
25 mars 202480,8582,4880,5981,9581,95300 360
22 mars 202480,8481,4580,4280,6380,63231 101
21 mars 202481,4981,9280,3081,0781,07266 860
20 mars 202482,5382,6580,8381,2781,27351 161
19 mars 202482,2183,1281,8182,7382,73341 700
18 mars 202480,5882,5080,5682,1682,16323 915
15 mars 202480,5880,8980,0180,5880,58215 797
14 mars 202479,2481,0379,1580,7480,74248 796
13 mars 202477,7279,4677,3179,3079,30209 236
12 mars 202477,7178,3177,0177,2577,25178 797
11 mars 202477,2478,0376,4377,5377,53175 744
08 mars 202478,7779,2977,0577,5077,50175 730
07 mars 202478,4178,8977,4778,3278,32215 576
06 mars 202477,4479,6977,2578,4178,41200 040
05 mars 202478,1978,6477,0577,4177,41220 430
04 mars 202479,2479,5377,9378,1778,17154 859
01 mars 202477,4979,8777,3079,0979,09175 926
29 févr. 202477,5078,3577,2077,4577,45154 803
28 févr. 202477,8878,8377,1777,8377,83142 990
27 févr. 202477,1178,3376,6778,2378,2398 875
26 févr. 202476,0477,5575,5077,0977,09117 046
23 févr. 202477,7177,7475,8976,0876,08134 046
22 févr. 202477,4678,1776,6277,9377,93145 391
21 févr. 202476,7477,4575,9577,3177,31133 709
20 févr. 202477,9078,0676,4176,6276,62143 418
16 févr. 202477,3778,0276,3477,9877,98151 382
15 févr. 202476,0877,7475,3177,2277,22144 336
14 févr. 202477,0878,1075,8876,1176,11148 703
13 févr. 202476,7277,7476,5577,2477,24139 777
12 févr. 202476,3776,8375,3976,6576,6581 450
09 févr. 202476,0876,9575,7376,6176,6190 365
08 févr. 202474,0476,2773,6876,0476,04149 399
07 févr. 202473,4174,2173,2773,8973,8963 906
06 févr. 202472,8773,8772,5073,3573,3567 283
05 févr. 202472,6873,2871,5272,8772,8793 919
02 févr. 202473,8274,3771,8472,2872,28120 947
01 févr. 202475,6776,5673,6073,7073,70145 130
31 janv. 202477,4377,7075,2375,5675,5661 567
30 janv. 202476,6977,7475,6377,4877,4866 216
29 janv. 202478,3778,8076,1876,5576,5560 550
26 janv. 202476,7477,8875,7677,6877,6891 255
25 janv. 202475,1177,1274,9177,0177,0160 340
24 janv. 202474,3375,5573,7374,8574,8557 912
23 janv. 202474,4174,9473,2774,1674,1659 151
22 janv. 202473,2575,0872,4374,5474,5467 211
19 janv. 202473,6374,2672,8072,9972,9957 915
18 janv. 202472,5973,8971,9673,7073,7052 866
17 janv. 202472,4472,7270,7572,4172,4150 961
16 janv. 202473,0073,7371,6072,5972,5952 935
12 janv. 202473,1975,2072,6272,9372,9356 287
11 janv. 202471,4373,7371,3672,2172,2142 084
10 janv. 202472,1673,4271,2671,5471,5437 524
09 janv. 202471,1772,9470,8572,3072,3036 273
08 janv. 202473,7573,8570,3771,0671,0642 679
05 janv. 202472,4374,2172,4073,8173,8152 675
04 janv. 202473,3074,1971,4572,4972,4943 254
03 janv. 202471,0473,5170,0273,1273,1257 888
02 janv. 202472,3873,9970,7370,9970,9930 319
29 déc. 202372,6273,0271,7772,1372,1316 333
28 déc. 202374,3574,8572,2372,2772,2727 631
27 déc. 202375,4275,8374,2974,6074,6017 740
26 déc. 202373,9776,3573,5275,7975,7922 844
22 déc. 202374,2575,1573,7373,8873,8826 339
21 déc. 202374,2274,9672,9974,2474,2423 444
20 déc. 202374,7175,7774,2474,7374,7323 176
19 déc. 202373,6475,0872,9374,6274,6220 892
18 déc. 202373,0075,1971,8473,5673,5614 791
15 déc. 202372,6073,2371,4472,5372,5329 918
14 déc. 202370,9373,2770,6472,6672,6622 374
13 déc. 202369,1570,8068,8570,4970,4920 169
12 déc. 202372,0772,7169,2869,5169,5134 060
11 déc. 202372,0072,3571,1472,0472,0413 000
08 déc. 202370,5472,1370,5471,7671,7614 311
07 déc. 202370,3571,2269,7570,1570,1516 389
06 déc. 202372,6973,1070,0870,2870,2826 472
05 déc. 202373,8074,6872,5872,8672,8634 136
04 déc. 202374,5475,0473,2173,7673,7632 962
01 déc. 202375,3876,4174,0874,2074,2016 780
30 nov. 202377,4279,1174,9275,6875,6831 795
29 nov. 202376,6777,7775,7977,6977,6918 349
28 nov. 202375,3676,9174,9676,4576,4520 664
27 nov. 202375,6276,2474,3575,0975,099 645
24 nov. 202376,5776,9375,2175,6075,608 425
23 nov. 202376,5776,5775,2875,9075,9014 212
22 nov. 202377,5777,6573,8876,8776,8714 212
21 nov. 202377,1677,6176,7977,5477,548 347
20 nov. 202375,9277,9075,8977,4777,479 612
17 nov. 202373,2775,8873,0875,8075,809 612
16 nov. 202376,2576,3872,5873,1973,1915 835
15 nov. 202376,8377,5676,1076,3676,3611 581
14 nov. 202377,4278,4476,7377,2077,2012 321
13 nov. 202375,6677,4675,2777,2577,258 619
10 nov. 202374,6876,6074,6876,1876,1811 749
09 nov. 202374,7276,0274,3874,9674,9615 304
08 nov. 202376,0076,3474,2474,5274,5216 647
07 nov. 202379,3179,3176,0076,1676,1618 106
06 nov. 202378,9080,2078,9079,3079,309 669
*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...