La bourse est fermée

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
67,93+0,73 (+1,09 %)
À partir de 04:44PM 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. 202267,9367,9367,9367,9367,93266
01 déc. 202267,2567,2567,2067,2067,20295
30 nov. 202266,8967,1866,8067,1867,181 324
29 nov. 202266,4566,4566,4566,4566,451 179
28 nov. 202265,2966,5565,2966,3266,32557
25 nov. 202265,7065,7065,7065,7065,70286
24 nov. 2022------
23 nov. 202265,9265,9265,9265,9265,92236
22 nov. 202266,5066,6566,1566,1566,15280
21 nov. 202266,2966,2966,2966,2966,29596
18 nov. 202266,5566,5565,5565,5565,55535
17 nov. 202265,7566,0865,0066,0866,08491
16 nov. 202267,5067,5465,9465,9465,94427
15 nov. 202267,5067,5067,3667,3667,36324
14 nov. 202266,6066,6066,0066,1566,15312
11 nov. 202265,7566,3065,7566,1966,19689
10 nov. 202264,8664,8664,8664,8664,86224
09 nov. 202266,0266,0265,0065,1065,10203
08 nov. 202266,8066,8065,9965,9965,99583
07 nov. 202265,7566,7065,7566,7066,70225
03 nov. 202267,0067,6766,5366,5366,531 340
02 nov. 202266,1466,1466,1466,1466,14159
01 nov. 202266,6466,6466,6466,6466,64138
31 oct. 202266,5866,9065,9565,9565,95140
30 oct. 202265,5465,9565,5465,9565,95113
27 oct. 202264,5565,2064,5565,2065,20270
26 oct. 202265,8565,9565,8565,8965,89169
25 oct. 202265,1565,5465,0065,5465,54146
24 oct. 202265,1565,1565,0065,1565,1553
23 oct. 202264,1064,2164,1064,2164,2195
20 oct. 202265,0965,0964,7764,7764,7797
19 oct. 202265,2565,9565,1665,2465,24227
18 oct. 202264,0065,7064,0065,3865,38546
17 oct. 202263,0063,8463,0063,8463,84210
16 oct. 202263,6563,6562,8462,8462,84155
13 oct. 202262,1962,1962,1962,1962,19215
12 oct. 202263,0063,1163,0063,1163,111 161
11 oct. 202263,8563,8562,8362,9762,97347
10 oct. 202263,2564,1562,7564,0064,00146
09 oct. 202264,2564,3064,2564,3064,3042
06 oct. 202264,0065,5064,0064,7764,77527
05 oct. 202263,4964,3063,4963,9963,99201
04 oct. 202262,0963,2862,0963,2863,28234
03 oct. 202261,8862,5061,8262,1962,19906
02 oct. 202261,3061,4061,2561,2961,29804
29 sept. 202261,3561,3559,8260,0960,09487
28 sept. 202261,2661,2660,9960,9960,99446
27 sept. 202262,1562,1561,2561,6961,69487
26 sept. 202260,8560,8560,5160,5160,51170
25 sept. 202260,5060,5059,9060,0160,01154
22 sept. 202261,1061,1060,1560,1560,15436
21 sept. 202262,6062,6161,8261,8261,82509
20 sept. 202262,0562,0561,3461,3461,34325
19 sept. 202262,8862,8861,7161,7161,711 491
18 sept. 202263,5064,3363,0363,6163,61340
15 sept. 202263,8363,8363,8363,8363,83239
14 sept. 202264,8164,8163,9763,9763,97183
13 sept. 202265,9965,9965,7565,7565,75191
12 sept. 202265,5865,5864,0065,5765,57360
11 sept. 202264,5865,7464,5865,7465,74343
08 sept. 202264,5064,9564,5064,9464,94405
07 sept. 202263,0063,1662,7063,0863,08291
06 sept. 202264,7364,7363,0163,1163,11873
05 sept. 202264,4064,6863,5164,6864,681 455
04 sept. 2022------
01 sept. 202263,4664,6063,4664,5864,58370
31 août 202264,7565,0063,6764,3864,38926
30 août 202265,3066,0965,0065,4365,4336
29 août 202266,0266,0265,0065,0465,04626
28 août 202266,3066,3066,2166,2166,2169
25 août 202266,9966,9965,2365,8365,83206
24 août 202266,3366,3365,9165,9165,91421
23 août 202267,0067,0066,0166,2766,27551
22 août 202267,3068,0066,7566,7766,77613
21 août 202266,0966,7665,6966,7666,76151
18 août 202266,6966,9266,2966,9266,92236
17 août 202268,5068,5067,9967,9967,99734
16 août 202268,9868,9868,9868,9868,98138
15 août 202268,5068,9468,4268,9468,941 744
14 août 202269,6869,6869,6869,6869,68368
11 août 202269,9269,9269,9269,9269,926
10 août 202270,3070,3070,0370,0870,08154
09 août 202270,1470,1470,1470,1470,14277
08 août 202270,5070,5068,9768,9768,97524
07 août 202269,5569,5569,5569,5569,55697
04 août 202267,8068,3567,7368,1568,15650
03 août 202268,3868,3868,3868,3868,3865
02 août 202270,4071,6970,2170,2170,21330
01 août 202269,5070,5569,5070,4070,40115
31 juil. 202268,8368,8368,8368,8368,8394
28 juil. 202270,1670,1670,1670,1670,16137
27 juil. 202270,5070,5069,3269,3269,32543
26 juil. 202270,2570,6970,2570,6070,60738
25 juil. 202269,2569,2569,2569,2569,2510
24 juil. 202269,0069,1669,0069,1669,1671
21 juil. 202269,2569,2568,3168,3168,3134
20 juil. 202268,5368,5368,5368,5368,53117
19 juil. 202270,0070,0069,5269,5269,52152
18 juil. 202270,2770,2770,2070,2070,20179
17 juil. 202268,6970,5268,6970,3170,31205
*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...