Crude Oil Nov 24 (CL=F)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 73.95 | 75.57 | 73.46 | 74.45 | 74.45 | 398,522 |
| 03 oct 2024 | 70.98 | 74.09 | 70.52 | 73.71 | 73.71 | 460,554 |
| 02 oct 2024 | 70.80 | 72.49 | 69.87 | 70.10 | 70.10 | 429,225 |
| 01 oct 2024 | 68.41 | 71.94 | 66.33 | 69.83 | 69.83 | 668,216 |
| 30 sept 2024 | 68.63 | 69.32 | 67.57 | 68.17 | 68.17 | 350,115 |
| 27 sept 2024 | 67.45 | 68.65 | 67.06 | 68.18 | 68.18 | 341,133 |
| 26 sept 2024 | 69.89 | 70.01 | 66.95 | 67.67 | 67.67 | 478,069 |
| 25 sept 2024 | 71.54 | 71.72 | 69.23 | 69.69 | 69.69 | 476,237 |
| 24 sept 2024 | 70.76 | 72.40 | 70.44 | 71.56 | 71.56 | 318,516 |
| 23 sept 2024 | 71.31 | 71.81 | 69.49 | 70.37 | 70.37 | 338,267 |
| 20 sept 2024 | 72.10 | 72.40 | 71.36 | 71.92 | 71.92 | 306,997 |
| 19 sept 2024 | 70.13 | 72.49 | 70.13 | 71.95 | 71.95 | 86,630 |
| 18 sept 2024 | 71.14 | 71.48 | 69.73 | 70.91 | 70.91 | 102,907 |
| 17 sept 2024 | 70.50 | 71.92 | 69.61 | 71.19 | 71.19 | 251,629 |
| 16 sept 2024 | 69.16 | 70.70 | 68.65 | 70.09 | 70.09 | 295,176 |
| 13 sept 2024 | 69.31 | 70.32 | 68.47 | 68.65 | 68.65 | 308,983 |
| 12 sept 2024 | 67.39 | 69.81 | 67.24 | 68.97 | 68.97 | 351,976 |
| 11 sept 2024 | 66.28 | 67.97 | 65.63 | 67.31 | 67.31 | 393,311 |
| 10 sept 2024 | 68.78 | 69.08 | 65.27 | 65.75 | 65.75 | 442,855 |
| 09 sept 2024 | 68.13 | 68.96 | 67.31 | 68.71 | 68.71 | 351,074 |
| 06 sept 2024 | 69.33 | 70.13 | 67.17 | 67.67 | 67.67 | 351,074 |
| 05 sept 2024 | 69.27 | 70.82 | 68.75 | 69.15 | 69.15 | 405,596 |
| 04 sept 2024 | 70.28 | 71.46 | 68.82 | 69.20 | 69.20 | 482,025 |
| 03 sept 2024 | 73.53 | 74.41 | 70.10 | 70.34 | 70.34 | 546,617 |
| 30 ago 2024 | 75.87 | 76.59 | 73.36 | 73.55 | 73.55 | 427,273 |
| 29 ago 2024 | 74.42 | 76.91 | 74.05 | 75.91 | 75.91 | 408,147 |
| 28 ago 2024 | 75.75 | 75.95 | 73.82 | 74.52 | 74.52 | 337,361 |
| 27 ago 2024 | 77.20 | 77.48 | 75.40 | 75.53 | 75.53 | 331,162 |
| 26 ago 2024 | 75.10 | 77.60 | 75.04 | 77.42 | 77.42 | 409,675 |
| 23 ago 2024 | 72.96 | 75.07 | 72.83 | 74.83 | 74.83 | 313,764 |
| 22 ago 2024 | 71.93 | 73.52 | 71.58 | 73.01 | 73.01 | 334,117 |
| 21 ago 2024 | 73.12 | 74.16 | 71.46 | 71.93 | 71.93 | 390,527 |
| 20 ago 2024 | 74.34 | 75.03 | 73.50 | 74.04 | 74.04 | 329,276 |
| 19 ago 2024 | 76.58 | 76.87 | 74.17 | 74.37 | 74.37 | 118,172 |
| 16 ago 2024 | 78.16 | 78.16 | 75.54 | 76.65 | 76.65 | 100,810 |
| 15 ago 2024 | 77.52 | 78.60 | 76.93 | 78.16 | 78.16 | 195,122 |
| 14 ago 2024 | 78.73 | 79.10 | 76.83 | 76.98 | 76.98 | 357,636 |
| 13 ago 2024 | 79.74 | 80.15 | 78.16 | 78.35 | 78.35 | 370,763 |
| 12 ago 2024 | 76.99 | 80.16 | 76.70 | 80.06 | 80.06 | 376,747 |
| 09 ago 2024 | 76.02 | 77.09 | 75.85 | 76.84 | 76.84 | 263,007 |
| 08 ago 2024 | 75.47 | 76.52 | 74.60 | 76.19 | 76.19 | 327,301 |
| 07 ago 2024 | 72.84 | 75.84 | 72.58 | 75.23 | 75.23 | 427,995 |
| 06 ago 2024 | 73.86 | 74.56 | 72.20 | 73.20 | 73.20 | 352,250 |
| 05 ago 2024 | 74.21 | 74.46 | 71.67 | 72.94 | 72.94 | 500,151 |
| 02 ago 2024 | 76.87 | 77.29 | 72.97 | 73.52 | 73.52 | 467,786 |
| 01 ago 2024 | 78.59 | 78.88 | 76.24 | 76.31 | 76.31 | 383,014 |
| 31 jul 2024 | 75.24 | 78.66 | 75.18 | 77.91 | 77.91 | 460,315 |
| 30 jul 2024 | 75.91 | 75.97 | 74.59 | 74.73 | 74.73 | 419,478 |
| 29 jul 2024 | 77.30 | 77.69 | 75.35 | 75.81 | 75.81 | 362,635 |
| 26 jul 2024 | 78.35 | 78.60 | 76.19 | 77.16 | 77.16 | 365,121 |
| 25 jul 2024 | 77.50 | 78.47 | 76.04 | 78.28 | 78.28 | 457,288 |
| 24 jul 2024 | 77.45 | 78.19 | 76.98 | 77.59 | 77.59 | 355,971 |
| 23 jul 2024 | 78.27 | 78.73 | 76.40 | 76.96 | 76.96 | 417,941 |
| 22 jul 2024 | 80.39 | 80.69 | 79.17 | 79.78 | 79.78 | 345,235 |
| 19 jul 2024 | 82.47 | 82.88 | 80.07 | 80.13 | 80.13 | 83,795 |
| 18 jul 2024 | 83.11 | 83.82 | 82.04 | 82.82 | 82.82 | 95,704 |
| 17 jul 2024 | 80.85 | 83.10 | 80.45 | 82.85 | 82.85 | 257,437 |
| 16 jul 2024 | 81.92 | 81.93 | 80.22 | 80.76 | 80.76 | 308,186 |
| 15 jul 2024 | 82.16 | 82.58 | 81.47 | 81.91 | 81.91 | 296,520 |
| 12 jul 2024 | 82.86 | 83.74 | 82.10 | 82.21 | 82.21 | 370,062 |
| 11 jul 2024 | 82.40 | 83.13 | 81.63 | 82.62 | 82.62 | 324,170 |
| 10 jul 2024 | 81.81 | 82.66 | 80.81 | 82.10 | 82.10 | 334,380 |
| 09 jul 2024 | 82.22 | 82.48 | 81.25 | 81.41 | 81.41 | 297,325 |
| 08 jul 2024 | 83.15 | 83.32 | 82.08 | 82.33 | 82.33 | 251,774 |
| 05 jul 2024 | 83.60 | 84.52 | 83.02 | 83.16 | 83.16 | 361,357 |
| 03 jul 2024 | 83.20 | 83.93 | 82.46 | 83.88 | 83.88 | 289,685 |
| 02 jul 2024 | 83.43 | 84.38 | 82.72 | 82.81 | 82.81 | 367,787 |
| 01 jul 2024 | 81.45 | 83.64 | 81.38 | 83.38 | 83.38 | 345,780 |
| 28 jun 2024 | 81.86 | 82.72 | 80.97 | 81.54 | 81.54 | 260,252 |
| 27 jun 2024 | 80.86 | 82.04 | 80.51 | 81.74 | 81.74 | 306,342 |
| 26 jun 2024 | 80.72 | 81.63 | 80.18 | 80.90 | 80.90 | 308,410 |
| 25 jun 2024 | 81.70 | 81.90 | 80.55 | 80.83 | 80.83 | 286,038 |
| 24 jun 2024 | 80.45 | 81.78 | 80.23 | 81.63 | 81.63 | 271,745 |
| 21 jun 2024 | 81.27 | 81.79 | 80.35 | 80.73 | 80.73 | 290,500 |
| 20 jun 2024 | 81.52 | 82.41 | 81.13 | 82.17 | 82.17 | 420,499 |
| 18 jun 2024 | 80.43 | 81.67 | 79.77 | 81.57 | 81.57 | 140,709 |
| 17 jun 2024 | 78.48 | 80.66 | 77.98 | 80.33 | 80.33 | 126,733 |
| 14 jun 2024 | 77.96 | 79.15 | 77.73 | 78.45 | 78.45 | 245,827 |
| 13 jun 2024 | 78.37 | 78.89 | 77.67 | 78.62 | 78.62 | 307,638 |
| 12 jun 2024 | 78.22 | 79.32 | 77.88 | 78.50 | 78.50 | 322,285 |
| 11 jun 2024 | 78.12 | 78.36 | 77.22 | 77.90 | 77.90 | 314,874 |
| 10 jun 2024 | 75.35 | 78.29 | 75.23 | 77.74 | 77.74 | 317,031 |
| 07 jun 2024 | 75.67 | 76.25 | 75.21 | 75.53 | 75.53 | 280,253 |
| 06 jun 2024 | 74.30 | 75.79 | 74.06 | 75.55 | 75.55 | 291,082 |
| 05 jun 2024 | 72.90 | 74.33 | 72.82 | 74.07 | 74.07 | 307,701 |
| 04 jun 2024 | 74.02 | 74.13 | 72.48 | 73.25 | 73.25 | 408,721 |
| 03 jun 2024 | 76.97 | 77.52 | 73.98 | 74.22 | 74.22 | 443,271 |
| 31 may 2024 | 77.91 | 78.62 | 76.67 | 76.99 | 76.99 | 345,120 |
| 30 may 2024 | 79.28 | 79.42 | 77.63 | 77.91 | 77.91 | 373,779 |
| 29 may 2024 | 80.26 | 80.62 | 78.99 | 79.23 | 79.23 | 259,594 |
| 28 may 2024 | 77.81 | 80.29 | 77.69 | 79.83 | 79.83 | 334,074 |
| 24 may 2024 | 77.04 | 78.05 | 76.15 | 77.72 | 77.72 | 299,075 |
| 23 may 2024 | 77.29 | 78.66 | 76.43 | 76.87 | 76.87 | 330,273 |
| 22 may 2024 | 78.21 | 78.41 | 77.25 | 77.57 | 77.57 | 314,145 |
| 21 may 2024 | 79.70 | 79.72 | 78.08 | 79.26 | 79.26 | 371,672 |
| 20 may 2024 | 80.01 | 80.60 | 79.17 | 79.80 | 79.80 | 85,072 |
| 17 may 2024 | 79.38 | 80.14 | 79.00 | 80.06 | 80.06 | 94,152 |
| 16 may 2024 | 78.84 | 79.85 | 78.20 | 79.23 | 79.23 | 230,277 |
| 15 may 2024 | 78.44 | 78.92 | 76.70 | 78.63 | 78.63 | 321,267 |
| 14 may 2024 | 79.23 | 79.38 | 77.68 | 78.02 | 78.02 | 307,410 |
| *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.