U.S. markets closed

Crude Oil Feb 22 (CL=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
84.34+0.52 (+0.62%)
Al cierre: 08:08PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de ene. de 202284.3284.7883.5084.3484.3450,875
14 de ene. de 202281.7384.4581.5883.8283.82364,769
13 de ene. de 202282.8282.9481.3982.1282.12364,769
12 de ene. de 202281.3883.1081.1782.6482.64420,619
11 de ene. de 202278.4281.5978.3681.2281.22481,815
10 de ene. de 202278.8879.4577.8378.2378.23389,956
07 de ene. de 202279.6280.4778.5278.9078.90414,434
06 de ene. de 202277.2480.2476.7379.4679.46476,665
05 de ene. de 202277.1878.5876.5177.8577.85397,898
04 de ene. de 202276.0277.6475.7076.9976.99372,848
03 de ene. de 202275.6976.4674.2776.0876.08317,628
31 de dic. de 202176.6677.0874.9575.2175.21237,118
30 de dic. de 202176.5877.4475.7876.9976.99231,163
29 de dic. de 202176.0477.3775.3676.5676.56283,557
28 de dic. de 202175.9776.9275.5375.9875.98249,728
27 de dic. de 202173.3876.0972.5775.5775.57268,490
23 de dic. de 202173.0373.9572.2773.7973.79270,223
22 de dic. de 202171.2773.1670.8072.7672.76306,709
21 de dic. de 202169.2171.5568.5671.1271.12358,779
20 de dic. de 202170.0770.0766.0468.2368.23492,217
17 de dic. de 202171.9272.2669.8970.8670.8678,125
16 de dic. de 202171.4872.9971.0372.3872.38142,541
15 de dic. de 202170.3571.6669.3970.8770.87294,337
14 de dic. de 202171.1272.0369.5170.7370.73359,454
13 de dic. de 202172.0473.0070.7171.2971.29406,604
10 de dic. de 202170.6872.3370.3271.6771.67397,883
09 de dic. de 202172.5273.3470.3970.9470.94393,205
08 de dic. de 202171.8673.0070.9172.3672.36464,846
07 de dic. de 202169.7273.0369.5272.0572.05496,528
06 de dic. de 202167.0270.1566.7269.4969.49401,060
03 de dic. de 202167.5069.2265.6066.2666.26449,974
02 de dic. de 202165.6367.4962.4366.5066.50668,293
01 de dic. de 202167.0169.4964.8465.5765.57602,447
30 de nov. de 202170.0471.2264.4366.1866.18722,475
29 de nov. de 202169.2372.9368.8669.9569.95675,090
26 de nov. de 202178.3478.6567.4068.1568.15844,630
25 de nov. de 202178.3478.6577.7678.0378.03328,848
24 de nov. de 202178.4879.2377.9878.3978.39328,848
23 de nov. de 202176.4678.8675.3078.5078.50506,987
22 de nov. de 202175.7577.1674.7676.7576.75465,768
19 de nov. de 202178.7679.9275.3776.1076.10623,448
18 de nov. de 202178.3479.3677.0879.0179.0183,984
17 de nov. de 202180.5480.6977.6978.3678.36174,471
16 de nov. de 202180.9381.8180.0380.7680.76325,668
15 de nov. de 202180.6681.2079.3080.8880.88343,484
12 de nov. de 202181.2181.6279.7880.7980.79390,304
11 de nov. de 202181.4182.3380.2081.5981.59475,436
10 de nov. de 202184.5384.9780.8181.3481.34555,215
09 de nov. de 202182.1684.6381.7884.1584.15504,832
08 de nov. de 202181.1382.6781.0581.9381.93393,953
04 de nov. de 202179.3781.8078.9681.2781.27531,054
03 de nov. de 202180.1883.4278.2578.8178.81701,119
02 de nov. de 202183.0783.0879.6980.8680.86546,577
01 de nov. de 202183.8784.4182.9283.9183.91429,608
31 de oct. de 202183.3684.8882.7484.0584.05412,309
28 de oct. de 202183.0983.7481.4183.5783.57507,309
27 de oct. de 202182.2583.2180.5882.8182.81491,585
26 de oct. de 202184.3984.5182.0182.6682.66529,952
25 de oct. de 202183.7284.8882.9784.6584.65467,716
24 de oct. de 202183.9885.4183.3983.7683.76568,725
21 de oct. de 202182.6184.2281.7683.7683.76465,355
20 de oct. de 202183.5883.9680.7982.5082.50567,503
19 de oct. de 202183.3484.2581.3083.8783.87530,693
18 de oct. de 202182.3783.7481.8082.9682.9682,607
17 de oct. de 202182.6083.8781.8482.4482.44134,098
14 de oct. de 202181.4882.6681.3982.2882.28277,953
13 de oct. de 202180.5981.6880.3881.3181.31399,813
12 de oct. de 202180.5881.0479.4280.4480.44487,220
11 de oct. de 202180.5081.6279.4780.6480.64598,181
10 de oct. de 202179.5982.1879.5580.5280.52653,756
07 de oct. de 202178.8680.1178.6379.3579.35662,010
06 de oct. de 202177.0078.8974.9678.3078.30545,008
05 de oct. de 202179.0479.7876.8377.4377.43459,055
04 de oct. de 202177.5879.4877.4778.9378.93449,617
03 de oct. de 202175.9078.3875.3277.6277.62458,006
30 de sep. de 202175.1275.9974.2375.8875.88388,996
29 de sep. de 202174.7876.0773.1475.0375.03583,189
28 de sep. de 202174.3875.7973.7474.8374.83424,193
27 de sep. de 202175.4376.6774.2475.2975.29476,143
26 de sep. de 202174.1975.7574.1675.4575.45417,829
23 de sep. de 202173.2474.2772.8173.9873.98350,382
22 de sep. de 202171.9773.5071.6173.3073.30403,405
21 de sep. de 202170.8572.3070.6472.2372.23381,061
20 de sep. de 202170.5971.6369.6770.5670.56393,403
19 de sep. de 202171.9272.0869.8670.2970.2975,837
16 de sep. de 202172.6272.7271.2171.9771.97119,933
15 de sep. de 202172.6572.9971.5372.6172.61298,412
14 de sep. de 202170.7673.1470.6572.6172.61418,665
13 de sep. de 202170.6471.2269.9870.4670.46414,231
12 de sep. de 202169.7470.9769.5170.4570.45390,939
09 de sep. de 202167.9769.9667.6869.7269.72411,079
08 de sep. de 202169.3669.8967.5668.1468.14556,451
07 de sep. de 202168.3769.7568.3169.3069.30389,325
06 de sep. de 202169.1169.4867.6468.3568.35481,704
02 de sep. de 202169.7670.5369.0569.2969.29313,086
01 de sep. de 202168.2970.6167.8469.9969.99403,314
31 de ago. de 202168.5569.2467.1268.5968.59399,497
30 de ago. de 202169.1869.3468.1668.5068.50325,853
29 de ago. de 202169.3069.6467.6769.2169.21360,797
26 de ago. de 202167.7569.0567.5268.7468.74326,056
*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...