U.S. markets closed
F S&P 500
5,307.00 +11.50 (+0.22%) F Dow Jones
38,877.00 +86.00 (+0.22%) F Nasdaq
18,639.75 +48.75 (+0.26%) E-mini Russell 2000 Index Futur
2,087.60 +11.80 (+0.57%) Petróleo
77.47 +0.48 (+0.62%) Oro
2,349.70 +3.90 (+0.17%)
Crude Oil Jun 28 (CLM28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:23PM EDT. Mercado abierto.
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 30 may 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 29 may 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 28 may 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 10 |
| 23 may 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 22 may 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 21 may 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 20 may 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 17 may 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 16 may 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 15 may 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 14 may 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 13 may 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 10 may 2024 | 64.76 | 64.78 | 64.76 | 64.78 | 64.78 | 2 |
| 09 may 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 08 may 2024 | 65.00 | 65.00 | 64.92 | 64.92 | 64.92 | 2 |
| 07 may 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 10 |
| 06 may 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 03 may 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 02 may 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 01 may 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 30 abr 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 29 abr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 26 abr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 25 abr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 24 abr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 23 abr 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 22 abr 2024 | 65.36 | 65.57 | 65.36 | 65.57 | 65.57 | 2 |
| 19 abr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 18 abr 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 17 abr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 16 abr 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 15 abr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 12 abr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 11 abr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 10 abr 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | - |
| 09 abr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 08 abr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 05 abr 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 04 abr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 03 abr 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 02 abr 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 01 abr 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 28 mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 27 mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 26 mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 25 mar 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 22 mar 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 21 mar 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 20 mar 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 19 mar 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 18 mar 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 15 mar 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 14 mar 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 13 mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 12 mar 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 11 mar 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 08 mar 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 07 mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 06 mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 05 mar 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 04 mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 01 mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 29 feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 28 feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 27 feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 26 feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 23 feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 22 feb 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 21 feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 20 feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2 |
| 16 feb 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 15 feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 14 feb 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 13 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 10 |
| 12 feb 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 3 |
| 09 feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 08 feb 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 07 feb 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 06 feb 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 05 feb 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 9 |
| 02 feb 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 01 feb 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 31 ene 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 30 ene 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 29 ene 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 26 ene 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 25 ene 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 24 ene 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 23 ene 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 22 ene 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 19 ene 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 18 ene 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 17 ene 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 16 ene 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 12 ene 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 11 ene 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 10 ene 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.