Crude Oil Jan 27 (CLF27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:12AM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 10 |
| 02 may 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 10 |
| 01 may 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 30 abr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 280 |
| 29 abr 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 8 |
| 26 abr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 130 |
| 25 abr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 1 |
| 24 abr 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 23 abr 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
| 22 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 35 |
| 19 abr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 16 |
| 18 abr 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 6 |
| 17 abr 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | 4 |
| 16 abr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1 |
| 15 abr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 18 |
| 12 abr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 11 abr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 10 abr 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 09 abr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 5 |
| 08 abr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 05 abr 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 04 abr 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 125 |
| 03 abr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 1 |
| 02 abr 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 01 abr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 28 mar 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 27 mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 26 mar 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| 25 mar 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 22 mar 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 21 mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 20 mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 19 mar 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 18 mar 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 15 mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 1 |
| 14 mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 13 mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 12 mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 11 mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 08 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 07 mar 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 06 mar 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 05 mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 04 mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 01 mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 29 feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 28 feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 27 feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 26 feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 23 feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 22 feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 21 feb 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 20 feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 16 feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 15 feb 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 14 feb 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 13 feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 12 feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 09 feb 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 08 feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 07 feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 06 feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 05 feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 02 feb 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 01 feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 31 ene 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 30 ene 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 29 ene 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 26 ene 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 25 ene 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 24 ene 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 23 ene 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 22 ene 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 19 ene 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 18 ene 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 17 ene 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | 1,000 |
| 16 ene 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 12 ene 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 11 ene 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 25 |
| 10 ene 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 09 ene 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 08 ene 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 05 ene 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 04 ene 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 03 ene 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 02 ene 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 29 dic 2023 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 28 dic 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 27 dic 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 26 dic 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 100 |
| 22 dic 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 21 dic 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 20 dic 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 19 dic 2023 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 18 dic 2023 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 15 dic 2023 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 14 dic 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 13 dic 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 12 dic 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 11 dic 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.