U.S. markets closed

Crude Oil Sep 21 (CL=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
68.32+0.17 (+0.25%)
A partir del 9:17p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 de ago. de 202168.0668.3867.9368.3268.3210,213
03 de ago. de 2021------
02 de ago. de 2021------
30 de jul. de 202173.4174.2372.9373.9573.95294,462
29 de jul. de 202172.4073.6872.2673.6273.62294,462
28 de jul. de 202171.9072.6071.7072.3972.39318,911
27 de jul. de 202172.2272.3371.0871.6571.65333,123
26 de jul. de 202172.1872.4370.5671.9171.91395,743
23 de jul. de 202171.7172.2171.3972.0772.07274,778
22 de jul. de 202170.2272.0369.8671.9171.91435,181
21 de jul. de 202166.4570.5166.4470.3070.30503,030
20 de jul. de 202166.6067.6565.2167.4267.42561,629
19 de jul. de 202171.4971.6765.6366.4266.4282,565
16 de jul. de 202171.4872.3070.4171.8171.81133,926
15 de jul. de 202172.9672.9671.4071.6571.65368,679
14 de jul. de 202175.1775.4472.2173.1373.13528,360
13 de jul. de 202174.1875.5273.6875.2575.25444,078
12 de jul. de 202174.7474.9373.1674.1074.10397,931
09 de jul. de 202173.2674.7672.7274.5674.56422,154
08 de jul. de 202172.1773.2670.7672.9472.94529,690
07 de jul. de 202173.8574.8671.0772.2072.20607,971
06 de jul. de 202175.3576.9872.9473.3773.37714,044
02 de jul. de 202175.0275.6274.4175.1675.16377,531
01 de jul. de 202173.5076.2273.3975.2375.23615,678
30 de jun. de 202173.4774.1472.8273.4773.47383,626
29 de jun. de 202172.7873.8171.9772.9872.98321,448
28 de jun. de 202173.9974.4572.6272.9172.91354,701
25 de jun. de 202173.3274.1872.8574.0574.05364,721
24 de jun. de 202173.2873.6172.3273.3073.30334,833
23 de jun. de 202172.9174.2572.8273.0873.08429,207
22 de jun. de 202173.4173.9572.9473.0673.06498,555
21 de jun. de 202171.5273.9671.1573.6673.66123,662
18 de jun. de 202171.1072.1770.1671.6471.64139,584
17 de jun. de 202171.6572.3069.7771.0471.04373,780
16 de jun. de 202172.4572.9971.6172.1572.15426,775
15 de jun. de 202171.1672.4970.8172.1272.12336,035
14 de jun. de 202170.6571.7870.6570.8870.88319,639
11 de jun. de 202170.1071.2469.6870.9170.91563,575
10 de jun. de 202169.7670.6568.6870.2970.29492,464
09 de jun. de 202170.0170.6269.4669.9669.96410,820
08 de jun. de 202169.2970.2768.4770.0570.05441,302
07 de jun. de 202169.5270.0068.9369.2369.23365,621
04 de jun. de 202168.9169.7668.3369.6269.62326,250
03 de jun. de 202168.7669.4068.1968.8168.81351,367
02 de jun. de 202167.9969.0067.7868.8368.83332,995
01 de jun. de 202166.6868.8766.4167.7267.72570,985
28 de may. de 202166.9567.5266.1766.3266.32390,461
27 de may. de 202166.1666.9265.4766.8566.85337,542
26 de may. de 202166.0466.4365.2566.2166.21376,207
25 de may. de 202166.0266.5165.4166.0766.07497,394
24 de may. de 202163.8766.1463.6366.0566.05466,647
21 de may. de 202161.8964.0761.5663.5863.58530,831
20 de may. de 202163.3963.9661.8962.0562.05524,168
19 de may. de 202165.2865.3561.9563.3663.36101,902
18 de may. de 202166.3367.0164.1165.4965.49167,348
17 de may. de 202165.5066.4364.8366.2766.27268,476
14 de may. de 202163.8365.6263.3365.3765.37383,749
13 de may. de 202165.7565.8163.0963.8263.82547,691
12 de may. de 202165.4666.6364.9766.0866.08508,519
11 de may. de 202164.9065.5063.6865.2865.28514,949
10 de may. de 202165.5765.7563.9564.9264.92448,337
07 de may. de 202164.9065.2463.9064.9064.90431,417
06 de may. de 202165.2765.9864.5064.7164.71389,214
05 de may. de 202166.4566.7664.9265.6365.63460,066
04 de may. de 202164.5366.1964.2965.6965.69370,208
03 de may. de 202163.6464.6862.9164.4964.49285,969
30 de abr. de 202164.8864.9563.0863.5863.58400,515
29 de abr. de 202163.7065.4763.6565.0165.01384,489
28 de abr. de 202163.0464.5362.6763.8663.86387,683
27 de abr. de 202161.9763.3061.9162.9462.94361,536
26 de abr. de 202162.0662.3160.6661.9161.91366,865
23 de abr. de 202161.6562.4361.2562.1462.14345,407
22 de abr. de 202161.1161.8760.6161.4361.43344,700
21 de abr. de 202162.3962.5660.8661.3561.35431,486
20 de abr. de 202163.4764.2561.5062.4462.44476,046
19 de abr. de 202162.9863.6362.6363.3863.3874,384
16 de abr. de 202163.3263.8862.8363.1363.1387,795
15 de abr. de 202162.8363.5762.5363.4663.46243,370
14 de abr. de 202160.4463.4460.3863.1563.15419,813
13 de abr. de 202159.6460.5959.6460.1860.18349,733
12 de abr. de 202159.3560.7758.7359.7059.70410,218
09 de abr. de 202159.7659.9559.1059.3259.32351,436
08 de abr. de 202159.5259.9358.8259.6059.60419,913
07 de abr. de 202159.2660.0458.1259.7759.77475,537
06 de abr. de 202158.8060.9058.6259.3359.33457,348
05 de abr. de 202161.5061.5057.6358.6558.65438,864
01 de abr. de 202159.4961.7558.8661.4561.45605,567
31 de mar. de 202160.4561.1758.8559.1659.16414,162
30 de mar. de 202161.9662.2759.9460.5560.55388,188
29 de mar. de 202160.9361.7759.4161.5661.56449,360
26 de mar. de 202158.4861.3658.3260.9760.97471,996
25 de mar. de 202160.8060.8657.4458.5658.56580,105
24 de mar. de 202157.4061.3457.2961.1861.18566,291
23 de mar. de 202161.2861.3557.2557.7657.76712,317
22 de mar. de 202161.5561.9060.3961.5561.55404,370
19 de mar. de 202159.5661.7258.9461.4261.4284,171
18 de mar. de 202164.4264.8258.2060.0060.00143,597
17 de mar. de 202164.7565.3463.6064.6064.60254,724
16 de mar. de 202165.3365.4363.8064.8064.80317,537
15 de mar. de 202165.5666.4064.1365.3965.39378,009
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...