U.S. markets closed

Crude Oil Nov 22 (CL=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
89.00+1.24 (+1.41%)
A partir del 04:09PM EDT. Mercado abierto.
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 202288.0889.0587.0489.0089.00213,894
05 oct 202286.3788.4285.4287.7687.76302,549
04 oct 202283.2286.9883.2286.5286.52302,549
03 oct 202281.0284.5680.8783.6383.63287,168
30 sept 202281.7482.5679.1479.4979.49253,154
29 sept 202281.9082.9480.3481.2381.23286,126
28 sept 202278.0882.3476.5582.1582.15324,678
27 sept 202276.4779.5176.4278.5078.50283,614
26 sept 202279.2380.3176.2576.7176.71280,927
23 sept 202283.5483.9278.0478.7478.74334,271
22 sept 202283.0786.0082.4083.4983.49303,492
21 sept 202284.2586.6882.4982.9482.94339,683
20 sept 202285.6186.4583.5284.4584.45279,813
19 sept 202285.2186.2282.1085.7385.7359,626
16 sept 202285.1686.5984.2785.1185.1187,829
15 sept 202288.9189.1584.5385.1085.10235,358
14 sept 202287.9490.1986.1888.4888.48335,381
13 sept 202288.0989.3185.0687.3187.31347,998
12 sept 202286.2589.1085.1687.7887.78275,104
09 sept 202282.8087.2082.7186.7986.79305,188
08 sept 202281.9184.2581.2083.5483.54342,763
07 sept 202286.9387.7681.5081.9481.94380,781
06 sept 202286.8490.3986.1886.8886.88420,255
05 sept 2022------
02 sept 202286.5689.6686.3586.8786.87277,533
01 sept 202288.8389.6385.9886.6186.61305,106
31 ago 202292.3192.7388.2789.5589.55344,147
30 ago 202296.9097.6690.5491.6491.64386,272
29 ago 202292.9697.3792.2997.0197.01283,463
26 ago 202293.0694.0291.0893.0693.06288,392
25 ago 202295.3595.7692.2992.5292.52279,877
24 ago 202293.7895.4092.7994.8994.89320,388
23 ago 202290.5594.2290.4293.7493.74285,607
22 ago 202289.6591.2686.6090.2390.23352,665
19 ago 202290.3992.0988.3890.7790.7758,714
18 ago 202287.3991.4687.3290.5090.5080,029
17 ago 202287.1089.1685.8888.1188.11230,346
16 ago 202287.9390.6585.7386.5386.53305,366
15 ago 202291.9492.1086.8289.4189.41275,443
12 ago 202294.0994.8191.1692.0992.09264,953
11 ago 202291.5595.0591.2494.3494.34341,234
10 ago 202290.5192.4387.6691.9391.93383,766
09 ago 202290.6992.6589.0590.5090.50347,045
08 ago 202288.4690.8987.2290.7690.76340,157
05 ago 202288.0690.7687.0189.0189.01350,016
04 ago 202290.9591.9087.5588.5488.54334,931
03 ago 202293.8396.5790.3890.6690.66395,099
02 ago 202293.7596.4792.5994.4294.42328,538
01 ago 202298.4698.6592.4293.8993.89365,293
29 jul 202297.30101.8896.4198.6298.62349,374
28 jul 202298.1799.8496.0496.4296.42318,403
27 jul 202295.6098.5994.3097.2697.26321,903
26 jul 202296.3399.0094.7694.9894.98310,043
25 jul 202295.1096.9493.0196.7096.70278,998
22 jul 202296.5197.9594.2394.7094.70307,568
21 jul 202299.9199.9994.5996.3596.35318,911
20 jul 2022103.60104.39101.51102.26102.26315,620
19 jul 2022102.00104.4699.85104.22104.2263,149
18 jul 202297.27102.8095.85102.60102.6084,669
15 jul 202296.3999.0394.5797.5997.59240,766
14 jul 202296.5797.0090.5695.7895.78387,528
13 jul 202295.8997.9693.6796.3096.30347,193
12 jul 2022103.46103.4995.3595.8495.84398,552
11 jul 2022104.79105.05100.89104.09104.09348,566
08 jul 2022102.22105.24101.51104.79104.79327,461
07 jul 202298.22104.4896.57102.73102.73379,861
06 jul 2022100.36102.1495.1098.5398.53444,106
05 jul 2022108.80111.4597.4399.5099.50594,215
04 jul 2022------
01 jul 2022106.01109.34104.56108.43108.43305,338
30 jun 2022109.70110.45105.10105.76105.76362,890
29 jun 2022111.86114.05109.22109.78109.78322,060
28 jun 2022110.18112.22109.62111.76111.76306,748
27 jun 2022107.22110.54105.60109.57109.57282,914
24 jun 2022103.99108.58103.64107.62107.62321,591
23 jun 2022104.42107.05102.32104.27104.27346,362
22 jun 2022109.54109.76101.53106.19106.19432,724
21 jun 2022110.58112.47108.72110.65110.65427,262
20 jun 2022110.58110.95108.72110.27110.27103,149
17 jun 2022117.08118.97108.25109.56109.56103,149
16 jun 2022115.98118.08112.31117.59117.59162,543
15 jun 2022119.07119.61114.60115.31115.31301,750
14 jun 2022121.09123.68116.62118.93118.93366,320
13 jun 2022120.19122.25117.47120.93120.93372,403
10 jun 2022121.46122.75118.33120.67120.67352,906
09 jun 2022122.43122.72120.79121.51121.51293,295
08 jun 2022119.79123.18119.30122.11122.11340,591
07 jun 2022119.10120.36117.14119.41119.41341,694
06 jun 2022120.82120.99117.63118.50118.50246,825
03 jun 2022117.55120.46115.23118.87118.87240,831
02 jun 2022114.80117.77111.20116.87116.87327,600
01 jun 2022115.40117.87114.58115.26115.26290,530
31 may 2022114.96119.98114.15114.67114.67440,796
30 may 2022------
27 may 2022114.20115.30112.85115.07115.07217,281
26 may 2022110.69114.83110.27114.09114.09234,752
25 may 2022110.39111.68109.23110.33110.33191,370
24 may 2022110.41111.43108.61109.77109.77224,794
23 may 2022110.56111.96109.15110.29110.29215,623
20 may 2022111.45114.04110.85113.23113.23229,930
*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...