La bourse est fermée

Crude Oil Jun 26 (CLM26.NYM)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
61,25-4,55 (-6,91 %)
À partir de 01:30PM EST. Marché ouvert.
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202269,0269,0269,0269,0269,02-
01 déc. 202268,4568,4568,4568,4568,45-
30 nov. 202268,4468,4468,4468,4468,44-
29 nov. 202267,5567,5567,5567,5567,5542
28 nov. 202267,3767,3767,3767,3767,37-
25 nov. 202266,7666,7666,7666,7666,76-
24 nov. 2022------
23 nov. 202267,0767,0767,0767,0767,07-
22 nov. 202267,3267,3267,3267,3267,32-
21 nov. 202267,4567,4567,4567,4567,45-
18 nov. 202266,6766,6766,6766,6766,67-
17 nov. 202267,1567,1567,1567,1567,15-
16 nov. 202267,1867,1867,1867,1867,18-
15 nov. 202268,5968,5968,5968,5968,5911
14 nov. 202267,3767,3767,3767,3767,3718
11 nov. 202267,5367,5367,5367,5367,53-
10 nov. 202266,2066,2066,2066,2066,20-
09 nov. 202266,4066,4066,4066,4066,4014
08 nov. 202267,4467,4467,4467,4467,44-
07 nov. 202268,2668,2668,2668,2668,26-
03 nov. 202268,1468,1468,1468,1468,14129
02 nov. 202267,4467,4467,4467,4467,44-
01 nov. 202267,9967,9967,9967,9967,99-
31 oct. 202267,1667,1667,1667,1667,16-
30 oct. 202267,0567,0567,0567,0567,05-
27 oct. 202266,4266,4266,4266,4266,42-
26 oct. 202267,1467,1467,1467,1467,14-
25 oct. 202266,7666,7666,7666,7666,76-
24 oct. 202266,2866,2866,2866,2866,28-
23 oct. 202265,3065,3065,3065,3065,30-
20 oct. 202265,8065,8065,8065,8065,80-
19 oct. 202266,2466,2466,2466,2466,24-
18 oct. 202266,4266,4266,4266,4266,422
17 oct. 202264,9264,9264,9264,9264,92-
16 oct. 202264,0364,0364,0364,0364,03-
13 oct. 202263,3963,3963,3963,3963,39-
12 oct. 202264,4064,4064,4064,4064,402 000
11 oct. 202264,0664,0664,0664,0664,06-
10 oct. 202265,1365,1365,1365,1365,13-
09 oct. 202265,6065,6065,6065,6065,60-
06 oct. 202266,1266,1266,1266,1266,12-
05 oct. 202265,2665,2665,2665,2665,26-
04 oct. 202264,5164,5164,5164,5164,51-
03 oct. 202263,3163,3163,3163,3163,31-
02 oct. 202262,3062,3062,3062,3062,303
29 sept. 202261,0261,0261,0261,0261,02-
28 sept. 202261,9961,9961,9961,9961,99-
27 sept. 202262,7062,7062,7062,7062,70-
26 sept. 202261,4661,4661,4661,4661,4611
25 sept. 202260,9160,9160,9160,9160,916
22 sept. 202261,2561,2561,2061,2061,209
21 sept. 202263,0363,0363,0363,0363,03-
20 sept. 202262,5862,5862,5862,5862,58-
19 sept. 202262,9562,9562,9562,9562,954
18 sept. 202264,8264,8264,8264,8264,82-
15 sept. 202265,0165,0165,0165,0165,01-
14 sept. 202265,1665,1665,1665,1665,16-
13 sept. 202266,8567,1266,8567,1267,123
12 sept. 202266,9666,9666,9666,9666,96-
11 sept. 202267,0367,0367,0367,0367,032
08 sept. 202266,1266,1266,1266,1266,12-
07 sept. 202264,1464,1464,1464,1464,14-
06 sept. 202264,1664,1664,1664,1664,16-
05 sept. 202265,9465,9465,9465,9465,94-
04 sept. 2022------
01 sept. 202265,9165,9165,9165,9165,91-
31 août 202265,7865,7865,7865,7865,78-
30 août 202267,0267,0267,0267,0267,02-
29 août 202266,8166,8166,8166,8166,81-
28 août 202268,0668,0668,0668,0668,06-
25 août 202267,6267,6267,6267,6267,62-
24 août 202267,6767,6767,6767,6767,67-
23 août 202268,1268,1268,1268,1268,12-
22 août 202268,5768,5768,5768,5768,57-
21 août 202268,4268,4268,4268,4268,42-
18 août 202268,5068,5068,5068,5068,50-
17 août 202269,3969,3969,3969,3969,39-
16 août 202270,2570,2570,2570,2570,25-
15 août 202270,1870,1870,1870,1870,182
14 août 202270,9670,9670,9670,9670,96-
11 août 202271,3371,3371,3371,3371,33-
10 août 202271,5071,5071,5071,5071,50-
09 août 202271,4571,4571,4571,4571,4510
08 août 202270,1970,1970,1970,1970,19-
07 août 202270,7170,7170,7170,7170,71-
04 août 202269,2169,2169,2169,2169,21-
03 août 202269,4169,4169,4169,4169,41-
02 août 202271,3471,3471,3471,3471,34-
01 août 202271,6571,6571,6571,6571,65-
31 juil. 202270,0970,0970,0970,0970,09-
28 juil. 202271,3971,3971,3971,3971,39-
27 juil. 202270,5270,5270,5270,5270,52-
26 juil. 202271,7871,7871,7871,7871,78-
25 juil. 202270,3370,3370,3370,3370,33-
24 juil. 202270,2570,2570,2570,2570,25-
21 juil. 202269,3469,3469,3469,3469,34-
20 juil. 202269,5769,5769,5769,5769,57-
19 juil. 202270,5870,5870,5870,5870,586
18 juil. 202271,1471,1471,1471,1471,141
17 juil. 202271,1871,1871,1871,1871,18-
*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...