U.S. markets closed

Crude Oil Jan 28 (CLF28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
54.00-10.46 (-16.23%)
Al cierre: 09:56AM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202467.2767.2767.2767.2767.27-
25 abr 202467.0567.0567.0567.0567.05-
24 abr 202466.9366.9366.9366.9366.93-
23 abr 202466.5566.5566.5566.5566.55-
22 abr 202466.3166.3166.3166.3166.31-
19 abr 202466.3866.3866.3866.3866.38-
18 abr 202466.5366.5366.5366.5366.53-
17 abr 202466.6566.6566.6566.6566.65-
16 abr 202467.4367.4367.4367.4367.43-
15 abr 202467.0967.0967.0967.0967.09-
12 abr 202466.7966.7966.7966.7966.7928
11 abr 202466.4066.4066.4066.4066.40-
10 abr 202466.2566.2566.2566.2566.25-
09 abr 202466.0266.0266.0266.0266.02-
08 abr 202466.3766.3766.3766.3766.37-
05 abr 202466.4066.4066.4066.4066.40-
04 abr 202466.5566.5566.5566.5566.55-
03 abr 202466.4666.4666.4666.4666.46-
02 abr 202466.1666.1666.1666.1666.16-
01 abr 202466.1566.1566.1566.1566.15-
28 mar 202466.1866.1866.1866.1866.18-
27 mar 202465.8965.8965.8965.8965.89-
26 mar 202465.9065.9065.9065.9065.90-
25 mar 202465.8965.8965.8965.8965.89-
22 mar 202465.4665.4665.4665.4665.46-
21 mar 202465.7165.7165.7165.7165.71-
20 mar 202465.7665.7665.7665.7665.76-
19 mar 202466.0866.0866.0866.0866.08-
18 mar 202465.9365.9365.9365.9365.93-
15 mar 202465.8665.8665.8665.8665.86-
14 mar 202465.5665.5665.5665.5665.56-
13 mar 202465.3865.3865.3865.3865.38-
12 mar 202464.8664.8664.8664.8664.86-
11 mar 202464.9464.9464.9464.9464.94-
08 mar 202464.4464.4464.4464.4464.44-
07 mar 202464.7764.7764.7764.7764.77-
06 mar 202464.5464.5464.5464.5464.54-
05 mar 202464.6364.6364.6364.6364.63-
04 mar 202465.2465.2465.2465.2465.24-
01 mar 202464.4664.4664.4664.4664.46-
29 feb 202464.5364.5364.5364.5364.53-
28 feb 202464.6864.6864.6864.6864.68-
27 feb 202464.7564.7564.7564.7564.75-
26 feb 202464.5464.5464.5464.5464.54-
23 feb 202464.4564.4564.4564.4564.45-
22 feb 202464.7264.7264.7264.7264.72-
21 feb 202464.4964.4964.4964.4964.49-
20 feb 202464.3964.3964.3964.3964.39-
16 feb 202465.2365.2365.2365.2365.23-
15 feb 202465.0765.0765.0765.0765.07-
14 feb 202464.9164.9164.9164.9164.91-
13 feb 202465.4365.4365.4365.4365.43-
12 feb 202465.0965.0965.0965.0965.09-
09 feb 202464.8364.8364.8364.8364.83-
08 feb 202464.4464.4464.4464.4464.44-
07 feb 202463.7663.7663.7663.7663.76-
06 feb 202463.4963.4963.4963.4963.49-
05 feb 202463.6463.6463.6463.6463.64-
02 feb 202463.2063.2063.2063.2063.20-
01 feb 202463.7563.7563.7563.7563.75-
31 ene 202464.8464.8464.8464.8464.84-
30 ene 202465.4665.4665.4665.4665.46-
29 ene 202464.8464.8464.8464.8464.84-
26 ene 202465.3965.3965.3965.3965.39-
25 ene 202464.8964.8964.8964.8964.89-
24 ene 202464.4064.4064.4064.4064.40-
23 ene 202464.1364.1364.1364.1364.13-
22 ene 202464.1764.1764.1764.1764.17-
19 ene 202463.3163.3163.3163.3163.31-
18 ene 202463.8063.8063.8063.8063.80-
17 ene 202463.4363.4363.4363.4363.43-
16 ene 202463.5363.5363.5363.5363.53-
12 ene 202463.9363.9363.9363.9363.93-
11 ene 202463.1863.1863.1863.1863.18-
10 ene 202462.8562.8562.8562.8562.85-
09 ene 202462.8762.8762.8762.8762.87-
08 ene 202462.7362.7362.7362.7362.73-
05 ene 202463.3863.3863.3863.3863.38-
04 ene 202463.0863.0863.0863.0863.08-
03 ene 202463.3563.3563.3563.3563.35-
02 ene 202462.5362.5362.5362.5362.53-
29 dic 202362.5062.5062.5062.5062.50-
28 dic 202362.7362.7362.7362.7362.73-
27 dic 202363.5763.5763.5763.5763.57-
26 dic 202363.6663.6663.6663.6663.66-
22 dic 202363.4763.4763.4763.4763.47-
21 dic 202364.1664.1664.1664.1664.16-
20 dic 202364.7964.7964.7964.7964.79-
19 dic 202364.9764.9764.9764.9764.97-
18 dic 202364.6964.6964.6964.6964.69-
15 dic 202364.6264.6264.6264.6264.62-
14 dic 202364.7164.7164.7164.7164.71-
13 dic 202363.8063.8063.8063.8063.80-
12 dic 202363.2263.2263.2263.2263.22-
11 dic 202364.1464.1464.1464.1464.14-
08 dic 202363.8863.8863.8863.8863.88-
07 dic 202363.1763.1763.1763.1763.17-
06 dic 202363.0863.0863.0863.0863.08-
05 dic 202363.4863.4863.4863.4863.48-
04 dic 202363.7263.7263.7263.7263.72-
*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...