Crude Oil Feb 25 (CLG25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM 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 | 74.99 | 75.37 | 74.42 | 74.52 | 74.52 | 5,012 |
| 02 may 2024 | 74.49 | 75.10 | 74.25 | 74.71 | 74.71 | 5,012 |
| 01 may 2024 | 76.16 | 76.26 | 74.33 | 74.38 | 74.38 | 2,097 |
| 30 abr 2024 | 77.14 | 77.69 | 76.08 | 76.77 | 76.77 | 1,387 |
| 29 abr 2024 | 77.56 | 78.01 | 77.28 | 77.32 | 77.32 | 2,117 |
| 26 abr 2024 | 77.72 | 78.18 | 77.72 | 77.98 | 77.98 | 1,838 |
| 25 abr 2024 | 77.27 | 77.66 | 76.61 | 77.52 | 77.52 | 1,794 |
| 24 abr 2024 | 77.22 | 77.44 | 76.75 | 77.15 | 77.15 | 1,501 |
| 23 abr 2024 | 76.61 | 77.25 | 75.73 | 77.23 | 77.23 | 2,750 |
| 22 abr 2024 | 76.13 | 76.45 | 75.50 | 76.34 | 76.34 | 3,055 |
| 19 abr 2024 | 77.50 | 79.00 | 76.35 | 76.68 | 76.68 | 3,923 |
| 18 abr 2024 | 77.39 | 77.39 | 76.68 | 76.90 | 76.90 | 2,275 |
| 17 abr 2024 | 78.84 | 78.95 | 77.06 | 77.08 | 77.08 | 3,514 |
| 16 abr 2024 | 79.12 | 79.19 | 78.62 | 78.98 | 78.98 | 1,035 |
| 15 abr 2024 | 78.87 | 79.00 | 77.97 | 78.84 | 78.84 | 2,027 |
| 12 abr 2024 | 78.84 | 80.14 | 78.78 | 78.87 | 78.87 | 3,070 |
| 11 abr 2024 | 78.88 | 78.88 | 78.19 | 78.37 | 78.37 | 1,694 |
| 10 abr 2024 | 78.09 | 78.85 | 77.84 | 78.73 | 78.73 | 3,464 |
| 09 abr 2024 | 78.66 | 78.86 | 77.85 | 78.02 | 78.02 | 2,875 |
| 08 abr 2024 | 78.45 | 79.12 | 77.92 | 78.59 | 78.59 | 5,395 |
| 05 abr 2024 | 78.73 | 79.42 | 78.72 | 78.90 | 78.90 | 2,582 |
| 04 abr 2024 | 78.20 | 79.03 | 77.74 | 78.86 | 78.86 | 4,822 |
| 03 abr 2024 | 77.61 | 78.12 | 77.40 | 77.96 | 77.96 | 2,050 |
| 02 abr 2024 | 76.81 | 77.38 | 76.77 | 77.32 | 77.32 | 1,586 |
| 01 abr 2024 | 76.65 | 76.80 | 76.14 | 76.59 | 76.59 | 2,236 |
| 28 mar 2024 | 75.78 | 76.60 | 75.78 | 76.57 | 76.57 | 1,862 |
| 27 mar 2024 | 75.22 | 75.71 | 74.98 | 75.64 | 75.64 | 3,911 |
| 26 mar 2024 | 76.02 | 76.18 | 75.54 | 75.74 | 75.74 | 750 |
| 25 mar 2024 | 75.32 | 75.99 | 75.28 | 75.92 | 75.92 | 884 |
| 22 mar 2024 | 75.14 | 75.55 | 74.99 | 75.00 | 75.00 | 1,205 |
| 21 mar 2024 | 75.87 | 75.87 | 75.08 | 75.53 | 75.53 | 1,216 |
| 20 mar 2024 | 76.26 | 76.26 | 75.15 | 75.49 | 75.49 | 2,032 |
| 19 mar 2024 | 75.91 | 76.45 | 75.88 | 76.27 | 76.27 | 4,288 |
| 18 mar 2024 | 75.10 | 76.04 | 75.10 | 76.03 | 76.03 | 2,132 |
| 15 mar 2024 | 74.83 | 75.23 | 74.63 | 75.21 | 75.21 | 1,150 |
| 14 mar 2024 | 74.20 | 75.00 | 74.18 | 74.99 | 74.99 | 2,502 |
| 13 mar 2024 | 72.89 | 74.13 | 72.79 | 74.06 | 74.06 | 1,243 |
| 12 mar 2024 | 73.12 | 73.30 | 72.52 | 72.66 | 72.66 | 5,971 |
| 11 mar 2024 | 72.32 | 73.05 | 72.05 | 72.86 | 72.86 | 799 |
| 08 mar 2024 | 73.45 | 73.54 | 72.24 | 72.48 | 72.48 | 3,479 |
| 07 mar 2024 | 72.83 | 73.25 | 72.44 | 73.03 | 73.03 | 1,669 |
| 06 mar 2024 | 72.22 | 73.50 | 72.22 | 72.87 | 72.87 | 1,173 |
| 05 mar 2024 | 72.75 | 72.75 | 72.19 | 72.33 | 72.33 | 1,668 |
| 04 mar 2024 | 72.86 | 73.14 | 72.49 | 72.98 | 72.98 | 2,397 |
| 01 mar 2024 | 72.78 | 73.43 | 72.75 | 72.99 | 72.99 | 1,221 |
| 29 feb 2024 | 72.49 | 72.69 | 72.11 | 72.15 | 72.15 | 1,112 |
| 28 feb 2024 | 72.61 | 73.16 | 72.32 | 72.50 | 72.50 | 1,033 |
| 27 feb 2024 | 72.35 | 72.90 | 72.35 | 72.90 | 72.90 | 662 |
| 26 feb 2024 | 71.48 | 72.70 | 71.48 | 72.30 | 72.30 | 1,316 |
| 23 feb 2024 | 72.58 | 72.58 | 71.53 | 71.67 | 71.67 | 1,428 |
| 22 feb 2024 | 72.71 | 72.90 | 71.94 | 72.87 | 72.87 | 848 |
| 21 feb 2024 | 72.34 | 72.57 | 71.85 | 72.46 | 72.46 | 1,377 |
| 20 feb 2024 | 73.31 | 73.31 | 72.17 | 72.17 | 72.17 | 1,031 |
| 16 feb 2024 | 72.82 | 73.24 | 72.28 | 73.22 | 73.22 | 1,360 |
| 15 feb 2024 | 72.08 | 73.35 | 72.08 | 72.85 | 72.85 | 761 |
| 14 feb 2024 | 73.63 | 73.69 | 72.20 | 72.21 | 72.21 | 1,154 |
| 13 feb 2024 | 73.31 | 73.34 | 72.80 | 73.01 | 73.01 | 3,968 |
| 12 feb 2024 | 72.67 | 72.88 | 72.67 | 72.86 | 72.86 | 1,366 |
| 09 feb 2024 | 72.31 | 72.80 | 72.18 | 72.80 | 72.80 | 676 |
| 08 feb 2024 | 71.03 | 72.29 | 70.70 | 72.25 | 72.25 | 1,208 |
| 07 feb 2024 | 70.28 | 70.85 | 70.28 | 70.78 | 70.78 | 564 |
| 06 feb 2024 | 70.24 | 70.73 | 69.84 | 70.36 | 70.36 | 454 |
| 05 feb 2024 | 69.81 | 70.20 | 69.33 | 70.09 | 70.09 | 610 |
| 02 feb 2024 | 70.62 | 70.70 | 69.27 | 69.42 | 69.42 | 1,527 |
| 01 feb 2024 | 72.19 | 72.30 | 70.41 | 70.43 | 70.43 | 1,300 |
| 31 ene 2024 | 73.18 | 73.20 | 71.88 | 72.03 | 72.03 | 1,207 |
| 30 ene 2024 | 72.90 | 73.64 | 72.87 | 73.53 | 73.53 | 1,164 |
| 29 ene 2024 | 74.00 | 74.37 | 72.57 | 72.71 | 72.71 | 614 |
| 26 ene 2024 | 72.27 | 73.62 | 72.27 | 73.59 | 73.59 | 2,832 |
| 25 ene 2024 | 71.85 | 73.06 | 71.85 | 73.06 | 73.06 | 1,848 |
| 24 ene 2024 | 71.44 | 71.82 | 70.98 | 71.55 | 71.55 | 573 |
| 23 ene 2024 | 71.68 | 71.70 | 70.91 | 71.10 | 71.10 | 1,508 |
| 22 ene 2024 | 70.38 | 71.90 | 70.38 | 71.44 | 71.44 | 1,439 |
| 19 ene 2024 | 69.99 | 69.99 | 69.55 | 69.97 | 69.97 | 496 |
| 18 ene 2024 | 71.02 | 71.02 | 70.67 | 70.67 | 70.67 | 560 |
| 17 ene 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 1,180 |
| 16 ene 2024 | 69.88 | 70.19 | 69.88 | 69.99 | 69.99 | 1,185 |
| 12 ene 2024 | 70.68 | 70.68 | 70.33 | 70.39 | 70.39 | 1,291 |
| 11 ene 2024 | 69.28 | 69.71 | 69.28 | 69.69 | 69.69 | 2,121 |
| 10 ene 2024 | 69.10 | 69.17 | 69.10 | 69.16 | 69.16 | 3,264 |
| 09 ene 2024 | 69.34 | 69.83 | 69.33 | 69.56 | 69.56 | 2,642 |
| 08 ene 2024 | 69.58 | 69.58 | 68.70 | 68.74 | 68.74 | 2,869 |
| 05 ene 2024 | 70.60 | 71.11 | 70.17 | 70.83 | 70.83 | 999 |
| 04 ene 2024 | 70.42 | 70.42 | 68.89 | 69.91 | 69.91 | 938 |
| 03 ene 2024 | 68.23 | 70.60 | 68.09 | 70.60 | 70.60 | 563 |
| 02 ene 2024 | 70.58 | 70.58 | 68.45 | 68.84 | 68.84 | 781 |
| 29 dic 2023 | 69.77 | 70.01 | 69.60 | 69.60 | 69.60 | 1,229 |
| 28 dic 2023 | 69.83 | 70.06 | 69.83 | 69.83 | 69.83 | 846 |
| 27 dic 2023 | 72.82 | 72.94 | 71.60 | 71.80 | 71.80 | 2,190 |
| 26 dic 2023 | 72.50 | 73.05 | 72.46 | 72.46 | 72.46 | 1,289 |
| 22 dic 2023 | 72.62 | 72.62 | 71.13 | 71.13 | 71.13 | 1,135 |
| 21 dic 2023 | 72.48 | 72.48 | 71.42 | 71.85 | 71.85 | 533 |
| 20 dic 2023 | 73.09 | 73.47 | 72.26 | 72.45 | 72.45 | 627 |
| 19 dic 2023 | 72.38 | 73.34 | 72.34 | 72.61 | 72.61 | 2,141 |
| 18 dic 2023 | 71.70 | 72.80 | 71.03 | 71.76 | 71.76 | 684 |
| 15 dic 2023 | 70.40 | 71.70 | 70.29 | 71.00 | 71.00 | 688 |
| 14 dic 2023 | 70.01 | 71.47 | 70.01 | 71.18 | 71.18 | 846 |
| 13 dic 2023 | 69.50 | 69.50 | 69.40 | 69.44 | 69.44 | 4,612 |
| 12 dic 2023 | 68.50 | 68.53 | 68.41 | 68.44 | 68.44 | 2,034 |
| 11 dic 2023 | 70.01 | 70.45 | 70.01 | 70.45 | 70.45 | 3,964 |
| *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.