U.S. Markets closed

Crude Oil May 24 (CL=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
82.86+0.17 (+0.21%)
A partir del 06:14PM EDT. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202482.7982.8982.7982.8682.86158
16 abr 202485.7086.1884.7585.3685.36343,894
15 abr 202485.9386.1184.0585.4185.41343,894
14 abr 2024------
12 abr 202485.6087.6785.2485.6685.66369,958
11 abr 202486.3286.6384.8485.0285.02388,128
10 abr 202485.3486.3884.5586.2186.21373,939
09 abr 202486.5986.9885.0985.2385.23314,994
08 abr 202486.1087.1084.6986.4386.43393,734
07 abr 2024------
05 abr 202486.8687.6386.3286.9186.91353,206
04 abr 202485.6687.2284.6486.5986.59359,534
03 abr 202485.4686.2084.8585.4385.43322,549
02 abr 202484.0485.5083.8585.1585.15344,040
01 abr 202483.1484.4982.6083.7183.71321,059
31 mar 2024------
28 mar 202481.7183.2181.5283.1783.17293,774
27 mar 202481.2981.7480.5581.3581.35249,964
26 mar 202481.9482.3681.2281.6281.62235,845
25 mar 202480.8582.4880.5981.9581.95300,360
24 mar 2024------
22 mar 202480.8481.4580.4280.6380.63231,101
21 mar 202481.4981.9280.3081.0781.07266,860
20 mar 202483.2083.2181.4481.6881.68351,161
19 mar 202482.8583.8582.3983.4783.4776,814
18 mar 202481.0383.0981.0182.7282.7284,718
17 mar 2024------
15 mar 202481.1481.4580.4981.0481.04185,078
14 mar 202479.6381.6279.5781.2681.26297,450
13 mar 202478.0679.9077.5779.7279.72316,390
12 mar 202478.0978.7377.3477.5677.56309,922
11 mar 202477.8078.4776.7977.9377.93329,873
10 mar 2024------
08 mar 202479.5179.9977.5678.0178.01347,533
07 mar 202479.1379.5378.0278.9378.93432,923
06 mar 202478.1580.6777.9979.1379.13371,049
05 mar 202478.7479.4977.5278.1578.15436,521
04 mar 202480.1480.4178.5678.7478.74347,214
03 mar 2024------
01 mar 202478.2880.8578.0579.9779.97363,417
29 feb 202478.2079.2877.9478.2678.26317,939
28 feb 202478.4879.6277.7878.5478.54330,043
27 feb 202477.6279.0077.1778.8778.87269,236
26 feb 202476.4078.0375.8477.5877.58274,710
25 feb 2024------
23 feb 202478.3778.3976.3576.4976.49353,437
22 feb 202478.0978.9277.2378.6178.61330,511
21 feb 202477.1578.0876.3277.9177.91323,243
20 feb 202478.9879.8077.6778.1878.18435,235
18 feb 2024------
16 feb 202478.1179.3577.2279.1979.19113,713
15 feb 202476.6078.4475.7878.0378.03122,432
14 feb 202477.8178.7776.3876.6476.64296,131
13 feb 202477.0378.4776.8777.8777.87338,174
12 feb 202476.6077.0975.5476.9276.92248,476
11 feb 2024------
09 feb 202476.4277.2975.9376.8476.84302,612
08 feb 202474.0876.5973.5676.2276.22377,906
07 feb 202473.5074.2273.2373.8673.86294,955
06 feb 202472.7673.8272.3873.3173.31310,955
05 feb 202472.7573.2871.4172.7872.78350,843
04 feb 2024------
02 feb 202473.9174.5271.7972.2872.28467,768
01 feb 202475.9676.9573.7073.8273.82577,936
31 ene 202477.8478.1175.5275.8575.85344,493
30 ene 202477.0278.1475.8577.8277.82347,242
29 ene 202478.9079.2976.4176.7876.78331,925
28 ene 2024------
26 ene 202477.1578.2676.0678.0178.01365,456
25 ene 202475.3077.5175.1677.3677.36320,177
24 ene 202474.5775.8373.9475.0975.09323,726
23 ene 202474.6875.2573.4174.3774.37306,060
22 ene 202473.4175.7572.8975.1975.19372,284
21 ene 2024------
19 ene 202474.0874.9173.2073.4173.4178,234
18 ene 202472.7874.3872.1874.0874.0886,646
17 ene 202472.0072.9570.5072.5672.56315,679
16 ene 202472.6373.5671.2372.4072.40430,437
14 ene 2024------
12 ene 202473.0175.2572.3672.6872.68403,636
11 ene 202471.3373.8171.1772.0272.02373,645
10 ene 202472.1773.5971.0171.3771.37352,772
09 ene 202470.9172.9370.4772.2472.24363,445
08 ene 202473.5173.9570.1370.7770.77392,249
07 ene 2024------
05 ene 202472.4074.2472.2173.8173.81325,525
04 ene 202473.0474.0071.0672.1972.19344,467
03 ene 202470.5073.2369.2872.7072.70334,861
02 ene 202471.7173.6470.0670.3870.38330,992
31 dic 2023------
29 dic 202371.9972.6271.2571.6571.65214,486
28 dic 202373.8074.4071.7271.7771.77262,748
27 dic 202375.3275.6673.7774.1174.11253,323
26 dic 202373.5676.1873.1375.5775.57208,715
24 dic 2023------
22 dic 202373.9174.9873.3973.5673.56222,600
21 dic 202373.8174.5872.4473.8973.89251,982
20 dic 202374.0675.3773.6074.2274.22273,364
19 dic 202372.4874.0171.8573.4473.44230,042
18 dic 202371.6874.2670.6472.4772.4773,941
*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...