U.S. markets open in 10 minutes

Crude Oil Mar 23 (CL=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
78.26+1.12 (+1.45%)
A partir del 09:10AM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 202377.4978.4477.0878.2678.26118,309
07 feb 202374.5777.6074.3577.1477.14380,028
06 feb 202373.2374.5172.2574.1174.11380,028
03 feb 202375.9278.0073.1073.3973.39413,414
02 feb 202376.7977.2474.9775.8875.88339,755
01 feb 202379.0679.7376.0576.4176.41360,859
31 ene 202377.9179.2576.5578.8778.87312,734
30 ene 202380.0480.4977.6677.9077.90327,426
27 ene 202381.2282.4879.0479.6879.68367,588
26 ene 202380.4882.1479.9281.0181.01291,060
25 ene 202380.2681.2379.4580.1580.15297,234
24 ene 202381.6282.2279.6680.1380.13288,207
23 ene 202381.7982.6481.0581.6281.62297,076
20 ene 202380.6081.6479.6981.3181.31300,145
19 ene 202379.1481.1878.1380.3380.3358,863
18 ene 202380.9782.3878.9479.4879.4892,549
17 ene 202380.1081.2378.5380.1880.18312,275
16 ene 202380.1080.2278.5378.8578.85283,539
13 ene 202378.3280.1177.9779.8679.86283,539
12 ene 202377.7079.1677.1078.3978.39307,705
11 ene 202374.7877.8474.3177.4177.41350,891
10 ene 202374.8675.9273.8475.1275.12307,430
09 ene 202373.4776.7473.4774.6374.63329,290
06 ene 202373.9775.4773.2473.7773.77258,128
05 ene 202373.2574.9272.4673.6773.67300,731
04 ene 202377.2577.4272.7372.8472.84352,434
03 ene 202380.5781.5076.6076.9376.93338,520
02 ene 2023------
30 dic 202278.7380.6777.7180.2680.26205,909
29 dic 202278.8278.8276.7978.4078.40199,858
28 dic 202279.8979.9277.3078.9678.96207,717
27 dic 202279.9081.1879.1679.5379.53199,601
26 dic 2022------
23 dic 202278.1880.3377.9879.5679.56237,711
22 dic 202278.4379.9077.0377.4977.49219,142
21 dic 202275.9978.6175.8078.2978.29234,624
20 dic 202275.7076.7574.3176.0976.09254,792
19 dic 202274.5076.4173.8175.1975.1969,348
16 dic 202276.3776.5773.3374.2974.2999,205
15 dic 202277.3777.7775.3376.1176.11224,663
14 dic 202275.2777.7574.9077.2877.28292,488
13 dic 202273.2976.3773.2175.3975.39352,858
12 dic 202271.7973.9970.2573.1773.17323,553
09 dic 202271.8572.9270.0871.0271.02356,722
08 dic 202272.3875.4471.1271.4671.46474,459
07 dic 202274.5575.3871.7572.0172.01392,236
06 dic 202277.3577.8873.4174.2574.25380,598
05 dic 202279.9982.7276.7776.9376.93346,657
02 dic 202281.4782.2279.6579.9879.98280,235
01 dic 202280.4083.3479.9381.2281.22321,432
30 nov 202279.0081.3878.4080.5580.55287,534
29 nov 202276.5479.6576.2978.2078.20381,869
28 nov 202275.9377.8473.6077.2477.24405,033
25 nov 202277.5179.9076.2276.2876.28266,451
23 nov 202281.0881.9576.8377.9477.94379,145
22 nov 202280.2282.3679.8580.9580.95269,615
21 nov 202280.3080.3075.0879.7379.73475,104
18 nov 202282.0982.6477.2480.0880.0896,583
17 nov 202285.2285.4581.4081.6481.64138,476
16 nov 202286.8987.5184.2085.5985.59225,668
15 nov 202285.2588.6884.0686.9286.92331,709
14 nov 202289.0289.8485.1585.8785.87315,450
11 nov 202286.2790.1086.1888.9688.96301,664
10 nov 202285.8587.3584.7086.4786.47340,007
09 nov 202288.5789.2485.5085.8385.83388,301
08 nov 202291.8792.1788.5288.9188.91344,223
07 nov 202291.0093.7490.4091.7991.79322,419
03 nov 202287.9092.8787.8292.6192.61354,060
02 nov 202289.3589.6787.6088.1788.17239,816
01 nov 202288.6290.3687.7290.0090.00280,961
31 oct 202286.4389.4585.9288.3788.37274,321
30 oct 202288.3988.6585.3086.5386.53285,342
27 oct 202288.6788.7687.0887.9087.90263,404
26 oct 202288.2689.7987.3389.0889.08292,556
25 oct 202285.0788.4184.1487.9187.91287,182
24 oct 202284.8886.0383.0685.3285.32240,441
23 oct 202285.2485.9282.6384.5884.58250,726
20 oct 202285.0785.9083.1585.0585.05272,803
19 oct 202285.9488.1785.2285.9885.98338,344
18 oct 202283.6986.2082.5985.5585.5571,309
17 oct 202285.7086.5182.0982.8282.8297,304
16 oct 202285.5987.1284.6185.4685.46172,020
13 oct 202289.2789.7385.2085.6185.61237,026
12 oct 202287.0889.6685.5689.1189.11298,032
11 oct 202288.6790.0786.2887.2787.27332,271
10 oct 202291.1491.3587.9189.3589.35333,158
09 oct 202293.4893.6490.5491.1391.13289,508
06 oct 202288.9393.3188.0092.6492.64429,162
05 oct 202288.0889.0787.0488.4588.45235,296
04 oct 202286.3788.4285.4287.7687.76329,790
03 oct 202283.2286.9883.2286.5286.52302,549
02 oct 202281.0284.5680.8783.6383.63287,168
29 sept 202281.7482.5679.1479.4979.49253,154
28 sept 202281.9082.9480.3481.2381.23286,126
27 sept 202278.0882.3476.5582.1582.15324,678
26 sept 202276.4779.5176.4278.5078.50283,614
25 sept 202279.2380.3176.2576.7176.71280,927
22 sept 202283.5483.9278.0478.7478.74334,271
21 sept 202283.0786.0082.4083.4983.49303,492
20 sept 202284.2586.6882.4982.9482.94339,683
*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...