Crude Oil Jan 28 (CLF28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM EDT. Mercado abierto.
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 12 sept 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 11 sept 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 10 sept 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 09 sept 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 06 sept 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 05 sept 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 04 sept 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 03 sept 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 30 ago 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 29 ago 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 28 ago 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 27 ago 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 26 ago 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 23 ago 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 22 ago 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 21 ago 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 20 ago 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 19 ago 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 16 ago 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 15 ago 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 14 ago 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 13 ago 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 12 ago 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 09 ago 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 08 ago 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 07 ago 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 06 ago 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 05 ago 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| 02 ago 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 01 ago 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 31 jul 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 30 jul 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 29 jul 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 26 jul 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 3 |
| 25 jul 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 24 jul 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 23 jul 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 22 jul 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 19 jul 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 18 jul 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 17 jul 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 16 jul 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 15 jul 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 12 jul 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 11 jul 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 10 jul 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 09 jul 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 08 jul 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 05 jul 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 03 jul 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 02 jul 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 01 jul 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 4 |
| 28 jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 27 jun 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 26 jun 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 25 jun 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 24 jun 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 21 jun 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 20 jun 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 18 jun 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 17 jun 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 14 jun 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 13 jun 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 12 jun 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 11 jun 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 10 jun 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 07 jun 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 06 jun 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 05 jun 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 100 |
| 04 jun 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 03 jun 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 31 may 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 30 may 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 29 may 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 28 may 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 24 may 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 23 may 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 22 may 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 21 may 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 20 may 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 17 may 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 16 may 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 15 may 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 14 may 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 13 may 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 10 may 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 09 may 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 08 may 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 07 may 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 06 may 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 03 may 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 02 may 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 01 may 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 30 abr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 29 abr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 26 abr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 25 abr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 24 abr 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 23 abr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| *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.