CLM26.NYM - Crude Oil Jun 26

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202362,9763,2862,9763,2863,2812
01 juin 202361,1662,5861,1662,3362,33368
31 mai 202361,4261,4261,0061,4261,4270
30 mai 202362,5562,5562,2462,2462,242
29 mai 2023------
26 mai 202363,7163,7163,7163,7163,7116
25 mai 202363,0863,0863,0863,0863,0885
24 mai 202364,3864,3864,3864,3864,38314
23 mai 202363,5663,5663,5663,5663,56282
22 mai 202363,0463,0463,0463,0463,042
19 mai 202364,2064,2063,0363,0363,0329
18 mai 202364,2164,2164,2164,2164,2122
17 mai 202364,3164,3164,3164,3164,3141
16 mai 202363,0463,0463,0463,0463,04-
15 mai 202363,0763,0763,0763,0763,0773
12 mai 202362,5062,5062,5062,5062,5025
11 mai 202362,9862,9862,9862,9862,9825
10 mai 202363,8464,1163,8464,1164,1180
09 mai 202364,5264,5264,5264,5264,52-
08 mai 202363,8363,8363,8363,8363,8388
05 mai 202362,8262,8262,8262,8262,829
04 mai 202361,4361,4361,4361,4361,43332
03 mai 202362,4862,4862,3462,3462,3449
02 mai 202363,6763,6763,6763,6763,67137
01 mai 202365,0165,0165,0165,0165,012
28 avr. 202365,8065,8065,8065,8065,8019
27 avr. 202364,4664,4664,4664,4664,463
26 avr. 202365,2065,2064,7664,7664,7636
25 avr. 202365,3065,3065,3065,3065,30-
24 avr. 202366,6966,6966,6666,6666,6620
21 avr. 202366,2566,2566,2566,2566,25116
20 avr. 202364,9564,9564,9564,9564,95283
19 avr. 202365,8265,8265,8265,8265,824
18 avr. 202366,4566,4566,4566,4566,452
17 avr. 202366,1066,1066,1066,1066,10-
14 avr. 202366,2866,3266,2866,3266,32120
13 avr. 202366,2466,2466,0966,0966,09214
12 avr. 202365,5266,0965,5266,0966,09801
11 avr. 202365,3565,3565,3565,3565,35100
10 avr. 202364,7064,7064,7064,7064,7038
06 avr. 202364,8765,2264,8764,9364,93-
05 avr. 202364,9465,0764,8865,0765,0787
04 avr. 202364,8664,9464,8664,9264,9267
03 avr. 202364,8564,8564,8564,8564,85522
31 mars 202364,4664,4664,4664,4664,4668
30 mars 202364,2464,2464,2464,2464,24-
29 mars 202364,2464,2464,2464,2464,242
28 mars 202364,2764,2764,2764,2764,27-
27 mars 202364,1464,1464,1464,1464,1419
24 mars 202362,8462,8462,8462,8462,8490
23 mars 202362,8862,8862,8862,8862,88-
22 mars 202362,9262,9262,9262,9262,92180
21 mars 202362,9062,9062,7562,7562,752
20 mars 202362,5062,5062,5062,5062,501
17 mars 202362,1362,1362,1362,1362,131
16 mars 202362,2562,2562,2562,2562,25-
15 mars 202361,5661,5661,5661,5661,561 135
14 mars 202362,9062,9062,9062,9062,906
13 mars 202363,9063,9063,9063,9063,90-
10 mars 202364,5464,5464,5464,5464,54-
09 mars 202364,3364,3364,3364,3364,3318
08 mars 202364,6464,6464,6464,6464,6486
07 mars 202364,8764,8764,8764,8764,87-
06 mars 202366,2766,2766,2766,2766,2797
03 mars 202366,0966,0966,0966,0966,0950
02 mars 202365,1165,1165,1165,1165,118
01 mars 202364,7364,7364,7364,7364,73-
28 févr. 202364,3764,3764,3764,3764,37-
27 févr. 202364,6764,6764,6764,6764,67-
24 févr. 202365,4565,4565,4565,4565,4534
23 févr. 202365,6765,6765,6765,6765,677
22 févr. 202365,5365,5365,5365,5365,537
21 févr. 202365,9865,9865,9865,9865,98-
17 févr. 202365,7765,7765,7765,7765,777
16 févr. 202366,7966,7966,7966,7966,7930
15 févr. 202366,7066,7066,7066,7066,704
14 févr. 202366,4666,4666,4666,4666,46-
13 févr. 202366,5266,5266,5266,5266,52-
10 févr. 202365,8165,8165,8165,8165,813
09 févr. 202365,1865,1865,1865,1865,186
08 févr. 202365,4365,4365,4365,4365,4310
07 févr. 202364,7864,7864,7864,7864,783
06 févr. 202364,2364,2364,2364,2364,23-
03 févr. 202363,6763,6763,6763,6763,679
02 févr. 202364,9964,9964,9964,9964,995
01 févr. 202365,0465,0465,0465,0465,042
31 janv. 202366,1266,1266,1266,1266,12900
30 janv. 202365,2265,2265,2265,2265,223
27 janv. 202365,3965,3965,3965,3965,391
26 janv. 202365,9465,9465,9465,9465,942
25 janv. 202366,1066,1066,1066,1066,10-
24 janv. 202366,4766,4766,4766,4766,47-
23 janv. 202367,3667,3667,3667,3667,36-
20 janv. 202366,7166,7166,7166,7166,71-
19 janv. 202366,4166,4266,4166,4266,42-
18 janv. 202365,8265,8265,8265,8265,82196
17 janv. 202366,0066,0066,0066,0066,00-
16 janv. 2023------
13 janv. 202367,4767,4767,4767,4767,47-
12 janv. 202367,1567,1567,1567,1567,15-
*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...