U.S. markets closed
F S&P 500
5,479.50 0.00 (0.00%) F Dow Jones
40,850.00 -32.00 (-0.08%) F Nasdaq
18,680.00 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,100.90 -1.40 (-0.07%) Petróleo
68.75 +0.04 (+0.06%) Oro
2,533.00 +0.30 (+0.01%)
Crude Oil Jan 27 (CLF27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:31AM EDT. Mercado abierto.
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 177 |
| 06 sept 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 177 |
| 05 sept 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 26 |
| 04 sept 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 1 |
| 03 sept 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 1 |
| 30 ago 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 7 |
| 29 ago 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 28 ago 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 27 ago 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 26 ago 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 35 |
| 23 ago 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 22 ago 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 21 ago 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 20 ago 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 19 ago 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 16 ago 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 15 ago 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 14 ago 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 52 |
| 13 ago 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | 8 |
| 12 ago 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 09 ago 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 08 ago 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | 78 |
| 07 ago 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 06 ago 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 175 |
| 05 ago 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 02 ago 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 147 |
| 01 ago 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 257 |
| 31 jul 2024 | 67.44 | 67.84 | 67.44 | 67.84 | 67.84 | 2 |
| 30 jul 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 2 |
| 29 jul 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 26 jul 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 15 |
| 25 jul 2024 | 67.86 | 68.00 | 67.86 | 67.86 | 67.86 | 2 |
| 24 jul 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 30 |
| 23 jul 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | 37 |
| 22 jul 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 19 jul 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 23 |
| 18 jul 2024 | 69.14 | 69.14 | 69.08 | 69.08 | 69.08 | 2 |
| 17 jul 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 16 jul 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 15 jul 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 12 jul 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 18 |
| 11 jul 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 10 jul 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 09 jul 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 08 jul 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | - |
| 05 jul 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 03 jul 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 02 jul 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 28 |
| 01 jul 2024 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 38 |
| 28 jun 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 511 |
| 27 jun 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 2 |
| 26 jun 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 25 jun 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
| 24 jun 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 21 jun 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 20 jun 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 19 |
| 18 jun 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 17 jun 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 14 jun 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 13 jun 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 7 |
| 12 jun 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 11 jun 2024 | 68.43 | 68.90 | 68.43 | 68.43 | 68.43 | 2 |
| 10 jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 18 |
| 07 jun 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 06 jun 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 05 jun 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 223 |
| 04 jun 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 03 jun 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 31 may 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 23 |
| 30 may 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 29 may 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | - |
| 28 may 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 24 may 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 23 may 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 22 may 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 21 may 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 11 |
| 20 may 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 13 |
| 17 may 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 16 may 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 4 |
| 15 may 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 14 may 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 13 may 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | - |
| 10 may 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 09 may 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 5 |
| 08 may 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 07 may 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 137 |
| 06 may 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 03 may 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 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 |
| *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.