U.S. Markets open in 3 hrs 21 mins

Crude Oil Sep 24 (CL=F)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
76.20-1.39 (-1.79%)
A partir del 05:58AM EDT. Mercado abierto.
Periodo de tiempo:
25 jul 2023 - 25 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jul 202477.5077.5476.1276.2076.2058,344
24 jul 202477.4578.1976.9877.5977.59417,941
23 jul 202478.2778.7376.4076.9676.96417,941
22 jul 202480.3980.6979.1779.7879.78345,235
21 jul 2024------
19 jul 202482.4782.8880.0780.1380.1383,795
18 jul 202483.1183.8282.0482.8282.8295,704
17 jul 202480.8583.1080.4582.8582.85257,437
16 jul 202481.9281.9380.2280.7680.76308,186
15 jul 202482.1682.5881.4781.9181.91296,520
14 jul 2024------
12 jul 202482.8683.7482.1082.2182.21370,062
11 jul 202482.4083.1381.6382.6282.62324,170
10 jul 202481.8182.6680.8182.1082.10334,380
09 jul 202482.2282.4881.2581.4181.41297,325
08 jul 202483.1583.3282.0882.3382.33251,774
07 jul 2024------
05 jul 202483.6084.5283.0283.1683.16361,357
03 jul 202483.2083.9382.4683.8883.88289,685
02 jul 202483.4384.3882.7282.8182.81367,787
01 jul 202481.4583.6481.3883.3883.38345,780
30 jun 2024------
28 jun 202481.8682.7280.9781.5481.54260,252
27 jun 202480.8682.0480.5181.7481.74306,342
26 jun 202480.7281.6380.1880.9080.90308,410
25 jun 202481.7081.9080.5580.8380.83286,038
24 jun 202480.4581.7880.2381.6381.63271,745
23 jun 2024------
21 jun 202481.2781.7980.3580.7380.73290,500
20 jun 202481.5282.4181.1382.1782.17420,499
18 jun 202480.4381.6779.7781.5781.57140,709
17 jun 202478.4880.6677.9880.3380.33126,733
16 jun 2024------
14 jun 202477.9679.1577.7378.4578.45245,827
13 jun 202478.3778.8977.6778.6278.62307,638
12 jun 202478.2279.3277.8878.5078.50322,285
11 jun 202478.1278.3677.2277.9077.90314,874
10 jun 202475.3578.2975.2377.7477.74317,031
09 jun 2024------
07 jun 202475.6776.2575.2175.5375.53280,253
06 jun 202474.3075.7974.0675.5575.55291,082
05 jun 202472.9074.3372.8274.0774.07307,701
04 jun 202474.0274.1372.4873.2573.25408,721
03 jun 202476.9777.5273.9874.2274.22443,271
02 jun 2024------
31 may 202477.9178.6276.6776.9976.99345,120
30 may 202479.2879.4277.6377.9177.91373,779
29 may 202480.2680.6278.9979.2379.23259,594
28 may 202477.8180.2977.6979.8379.83334,074
26 may 2024------
24 may 202477.0478.0576.1577.7277.72299,075
23 may 202477.2978.6676.4376.8776.87330,273
22 may 202478.2178.4177.2577.5777.57314,145
21 may 202479.7079.7278.0879.2679.26371,672
20 may 202480.0180.6079.1779.8079.8085,072
19 may 2024------
17 may 202479.3880.1479.0080.0680.0694,152
16 may 202478.8479.8578.2079.2379.23230,277
15 may 202478.4478.9276.7078.6378.63321,267
14 may 202479.2379.3877.6878.0278.02307,410
13 may 202478.1879.4977.7879.1279.12287,701
12 may 2024------
10 may 202479.5979.9678.1478.2678.26281,169
09 may 202479.2379.8078.9179.2679.26272,712
08 may 202478.3479.2776.8978.9978.99355,449
07 may 202478.7279.1777.5578.3878.38327,593
06 may 202478.1679.0977.9178.4878.48297,369
05 may 2024------
03 may 202479.0779.6377.9678.1178.11324,438
02 may 202479.1579.9078.4178.9578.95359,652
01 may 202481.4881.5778.8379.0079.00441,978
30 abr 202482.7683.3080.9581.9381.93400,680
29 abr 202483.6983.9182.4082.6382.63336,984
28 abr 2024------
26 abr 202483.8184.4683.3583.8583.85244,090
25 abr 202482.8383.8381.9983.5783.57314,116
24 abr 202483.4083.7182.4482.8182.81329,077
23 abr 202482.1383.4380.8883.3683.36355,814
22 abr 202483.0583.3581.8582.8582.85313,914
21 abr 2024------
19 abr 202482.6286.2881.8083.1483.1476,901
18 abr 202482.7983.4781.5682.7382.7384,468
17 abr 202485.3685.5182.5582.6982.69259,540
16 abr 202485.7086.1884.7585.3685.36241,343
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
*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...