La bourse est fermée

Crude Oil Dec 26 (CLZ26.NYM)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
63,70-0,08 (-0,13 %)
À partir de 02:50PM EST. Marché ouvert.
Durée:
30 janv. 2022 - 30 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 janv. 202363,9964,2563,5263,7063,70932
27 janv. 202364,2564,2563,6963,7863,78750
26 janv. 202365,0065,0064,2064,2164,21750
25 janv. 202364,6064,6064,4364,4364,43322
24 janv. 202364,5764,7564,5064,7564,75957
23 janv. 202364,7565,5764,6965,5765,571 350
20 janv. 202365,0065,2064,9565,0265,02560
19 janv. 202365,1565,1564,7964,7964,79377
18 janv. 202364,4065,2064,0064,1464,144 295
17 janv. 202365,8065,9364,2564,3564,35981
16 janv. 202365,8065,8065,8065,8065,8091
13 janv. 202365,8066,0465,8066,0466,0491
12 janv. 202365,9565,9565,7065,8165,81424
11 janv. 202365,0265,9565,0265,8965,89341
10 janv. 202365,0065,0265,0065,0265,02293
09 janv. 202365,0065,2265,0065,2265,22659
06 janv. 202364,3164,3164,3164,3164,31323
05 janv. 202364,1664,1664,1664,1664,162 513
04 janv. 202363,7164,1863,6064,1864,181 261
03 janv. 202365,0065,0064,3864,3964,39557
02 janv. 2023------
30 déc. 202265,2965,6264,9065,6265,62143
29 déc. 202264,6064,6064,6064,6064,60253
28 déc. 202265,2065,3465,2065,3465,34436
27 déc. 202265,0365,0364,7364,7364,73176
26 déc. 2022------
23 déc. 202264,6764,7964,6764,6764,67482
22 déc. 202263,6063,6863,6063,6863,68219
21 déc. 202264,2364,2364,2364,2364,23390
20 déc. 202264,3964,3964,3964,3964,39257
19 déc. 202263,9063,9063,9063,9063,90439
16 déc. 202263,6063,6063,2863,5063,50418
15 déc. 202264,4064,4063,6463,6463,6482
14 déc. 202265,0065,0064,8064,8664,86359
13 déc. 202264,9164,9164,9164,9164,91418
12 déc. 202265,4065,5565,4065,5565,55174
09 déc. 202264,6764,6764,6764,6764,67630
08 déc. 202264,0064,0063,9463,9463,941 134
07 déc. 202264,4564,6064,4564,4564,451 081
06 déc. 202265,2665,5865,2665,5865,58396
05 déc. 202267,9368,0066,9666,9966,99687
02 déc. 202267,8467,9367,8467,8467,84266
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
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
*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...