Crude Oil Feb 25 (CLG25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:19AM EDT. Mercado abierto.
Periodo de tiempo:
09 oct 2023 - 09 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 72.39 | 72.91 | 70.55 | 70.62 | 70.62 | 14,308 |
| 08 oct 2024 | 75.45 | 76.41 | 71.38 | 72.17 | 72.17 | 60,454 |
| 07 oct 2024 | 72.56 | 75.51 | 72.01 | 75.35 | 75.35 | 60,454 |
| 04 oct 2024 | 72.45 | 73.60 | 72.12 | 72.57 | 72.57 | 66,348 |
| 03 oct 2024 | 69.75 | 72.60 | 69.47 | 72.33 | 72.33 | 82,810 |
| 02 oct 2024 | 69.64 | 71.11 | 68.87 | 69.08 | 69.08 | 47,693 |
| 01 oct 2024 | 67.54 | 70.57 | 65.57 | 68.80 | 68.80 | 76,239 |
| 30 sept 2024 | 67.50 | 68.25 | 66.71 | 67.32 | 67.32 | 40,028 |
| 27 sept 2024 | 66.43 | 67.56 | 66.08 | 67.12 | 67.12 | 37,161 |
| 26 sept 2024 | 68.62 | 68.89 | 66.07 | 66.70 | 66.70 | 65,859 |
| 25 sept 2024 | 69.99 | 70.15 | 68.10 | 68.51 | 68.51 | 66,954 |
| 24 sept 2024 | 69.11 | 70.63 | 68.81 | 69.96 | 69.96 | 40,649 |
| 23 sept 2024 | 69.38 | 69.93 | 67.86 | 68.74 | 68.74 | 35,102 |
| 20 sept 2024 | 69.31 | 69.46 | 68.57 | 69.10 | 69.10 | 43,202 |
| 19 sept 2024 | 67.66 | 69.66 | 67.65 | 69.27 | 69.27 | 49,688 |
| 18 sept 2024 | 68.46 | 68.68 | 67.14 | 68.30 | 68.30 | 42,181 |
| 17 sept 2024 | 67.81 | 68.95 | 67.11 | 68.41 | 68.41 | 37,439 |
| 16 sept 2024 | 66.81 | 68.02 | 66.36 | 67.56 | 67.56 | 26,315 |
| 13 sept 2024 | 67.32 | 67.82 | 66.34 | 66.42 | 66.42 | 39,056 |
| 12 sept 2024 | 65.64 | 67.52 | 65.54 | 66.91 | 66.91 | 33,098 |
| 11 sept 2024 | 64.75 | 65.93 | 64.06 | 65.57 | 65.57 | 37,992 |
| 10 sept 2024 | 66.67 | 66.98 | 63.73 | 64.25 | 64.25 | 42,371 |
| 09 sept 2024 | 66.45 | 67.07 | 65.69 | 66.66 | 66.66 | 41,806 |
| 06 sept 2024 | 67.74 | 68.32 | 65.70 | 66.09 | 66.09 | 24,467 |
| 05 sept 2024 | 67.35 | 68.72 | 67.30 | 67.61 | 67.61 | 35,537 |
| 04 sept 2024 | 68.32 | 69.17 | 67.11 | 67.45 | 67.45 | 34,299 |
| 03 sept 2024 | 70.88 | 71.44 | 68.12 | 68.31 | 68.31 | 44,235 |
| 30 ago 2024 | 72.66 | 73.13 | 70.70 | 70.97 | 70.97 | 29,015 |
| 29 ago 2024 | 71.39 | 73.09 | 71.01 | 72.62 | 72.62 | 26,668 |
| 28 ago 2024 | 72.80 | 72.91 | 71.28 | 71.55 | 71.55 | 18,495 |
| 27 ago 2024 | 73.73 | 73.95 | 72.44 | 72.55 | 72.55 | 28,636 |
| 26 ago 2024 | 72.55 | 74.24 | 72.44 | 73.97 | 73.97 | 40,447 |
| 23 ago 2024 | 70.79 | 72.51 | 70.73 | 72.34 | 72.34 | 15,200 |
| 22 ago 2024 | 70.04 | 71.30 | 69.84 | 70.85 | 70.85 | 20,699 |
| 21 ago 2024 | 71.03 | 71.89 | 69.73 | 70.08 | 70.08 | 19,674 |
| 20 ago 2024 | 71.83 | 72.16 | 70.83 | 71.09 | 71.09 | 20,862 |
| 19 ago 2024 | 72.98 | 73.38 | 71.53 | 71.72 | 71.72 | 17,644 |
| 16 ago 2024 | 74.26 | 74.31 | 72.33 | 73.07 | 73.07 | 18,510 |
| 15 ago 2024 | 73.76 | 74.66 | 73.40 | 74.40 | 74.40 | 16,737 |
| 14 ago 2024 | 74.27 | 74.63 | 73.28 | 73.44 | 73.44 | 27,225 |
| 13 ago 2024 | 74.88 | 75.28 | 73.94 | 74.04 | 74.04 | 15,668 |
| 12 ago 2024 | 73.25 | 75.38 | 73.16 | 75.33 | 75.33 | 26,917 |
| 09 ago 2024 | 72.55 | 73.27 | 72.44 | 73.17 | 73.17 | 10,605 |
| 08 ago 2024 | 72.00 | 72.77 | 71.29 | 72.70 | 72.70 | 16,188 |
| 07 ago 2024 | 70.15 | 72.30 | 70.05 | 71.81 | 71.81 | 16,075 |
| 06 ago 2024 | 71.45 | 71.83 | 69.81 | 70.37 | 70.37 | 11,490 |
| 05 ago 2024 | 71.29 | 71.40 | 69.23 | 70.49 | 70.49 | 17,275 |
| 02 ago 2024 | 73.73 | 74.06 | 70.26 | 70.62 | 70.62 | 16,610 |
| 01 ago 2024 | 75.03 | 75.19 | 73.25 | 73.32 | 73.32 | 17,831 |
| 31 jul 2024 | 72.42 | 75.03 | 72.34 | 74.45 | 74.45 | 14,498 |
| 30 jul 2024 | 72.74 | 72.78 | 71.91 | 72.02 | 72.02 | 11,942 |
| 29 jul 2024 | 74.01 | 74.14 | 72.34 | 72.75 | 72.75 | 11,881 |
| 26 jul 2024 | 74.52 | 74.69 | 72.70 | 73.64 | 73.64 | 9,682 |
| 25 jul 2024 | 73.87 | 74.57 | 72.78 | 74.43 | 74.43 | 16,563 |
| 24 jul 2024 | 73.74 | 74.41 | 73.48 | 74.09 | 74.09 | 17,373 |
| 23 jul 2024 | 74.59 | 74.91 | 73.19 | 73.39 | 73.39 | 14,243 |
| 22 jul 2024 | 74.91 | 75.15 | 73.91 | 74.73 | 74.73 | 14,113 |
| 19 jul 2024 | 76.53 | 76.96 | 74.66 | 74.71 | 74.71 | 21,676 |
| 18 jul 2024 | 76.98 | 77.41 | 76.33 | 76.82 | 76.82 | 12,475 |
| 17 jul 2024 | 76.10 | 77.04 | 75.78 | 76.85 | 76.85 | 13,326 |
| 16 jul 2024 | 76.94 | 76.94 | 75.62 | 75.95 | 75.95 | 9,948 |
| 15 jul 2024 | 77.04 | 77.38 | 76.69 | 76.95 | 76.95 | 7,446 |
| 12 jul 2024 | 77.56 | 77.90 | 77.13 | 77.20 | 77.20 | 11,428 |
| 11 jul 2024 | 77.39 | 77.79 | 76.83 | 77.33 | 77.33 | 9,828 |
| 10 jul 2024 | 77.38 | 77.69 | 76.60 | 77.20 | 77.20 | 9,535 |
| 09 jul 2024 | 78.06 | 78.16 | 77.03 | 77.11 | 77.11 | 5,906 |
| 08 jul 2024 | 78.74 | 78.74 | 77.89 | 78.12 | 78.12 | 5,931 |
| 05 jul 2024 | 79.07 | 79.59 | 78.54 | 78.57 | 78.57 | 4,845 |
| 03 jul 2024 | 78.53 | 79.35 | 78.26 | 79.31 | 79.31 | 6,624 |
| 02 jul 2024 | 78.54 | 79.03 | 78.31 | 78.36 | 78.36 | 9,985 |
| 01 jul 2024 | 77.14 | 78.66 | 77.13 | 78.49 | 78.49 | 7,340 |
| 28 jun 2024 | 77.56 | 78.24 | 76.96 | 77.17 | 77.17 | 4,423 |
| 27 jun 2024 | 77.09 | 77.84 | 76.89 | 77.45 | 77.45 | 10,801 |
| 26 jun 2024 | 76.81 | 77.63 | 76.60 | 77.17 | 77.17 | 8,841 |
| 25 jun 2024 | 77.42 | 77.56 | 76.64 | 76.87 | 76.87 | 8,645 |
| 24 jun 2024 | 76.50 | 77.47 | 76.27 | 77.36 | 77.36 | 7,110 |
| 21 jun 2024 | 76.87 | 77.30 | 76.37 | 76.52 | 76.52 | 5,173 |
| 20 jun 2024 | 76.71 | 77.39 | 76.55 | 77.06 | 77.06 | 6,902 |
| 18 jun 2024 | 75.91 | 76.84 | 75.50 | 76.71 | 76.71 | 6,566 |
| 17 jun 2024 | 74.73 | 75.95 | 74.50 | 75.76 | 75.76 | 14,894 |
| 14 jun 2024 | 75.00 | 75.86 | 74.75 | 74.91 | 74.91 | 15,323 |
| 13 jun 2024 | 74.94 | 75.59 | 74.61 | 75.31 | 75.31 | 8,535 |
| 12 jun 2024 | 74.69 | 75.78 | 74.69 | 75.12 | 75.12 | 7,826 |
| 11 jun 2024 | 74.54 | 74.96 | 74.06 | 74.60 | 74.60 | 9,500 |
| 10 jun 2024 | 72.66 | 74.65 | 72.56 | 74.26 | 74.26 | 7,924 |
| 07 jun 2024 | 72.72 | 73.05 | 72.38 | 72.63 | 72.63 | 4,959 |
| 06 jun 2024 | 71.52 | 72.69 | 71.43 | 72.47 | 72.47 | 4,071 |
| 05 jun 2024 | 70.86 | 71.39 | 70.65 | 71.24 | 71.24 | 3,460 |
| 04 jun 2024 | 71.96 | 72.09 | 70.72 | 70.93 | 70.93 | 7,506 |
| 03 jun 2024 | 74.03 | 74.85 | 71.99 | 72.20 | 72.20 | 6,030 |
| 31 may 2024 | 74.74 | 75.52 | 74.09 | 74.43 | 74.43 | 6,699 |
| 30 may 2024 | 75.67 | 75.93 | 74.75 | 74.85 | 74.85 | 5,219 |
| 29 may 2024 | 76.46 | 76.73 | 75.64 | 75.81 | 75.81 | 7,105 |
| 28 may 2024 | 74.25 | 76.47 | 74.21 | 76.12 | 76.12 | 5,789 |
| 24 may 2024 | 73.66 | 74.43 | 73.24 | 74.17 | 74.17 | 4,353 |
| 23 may 2024 | 74.13 | 75.18 | 73.41 | 73.72 | 73.72 | 3,223 |
| 22 may 2024 | 75.08 | 75.08 | 74.06 | 74.28 | 74.28 | 2,878 |
| 21 may 2024 | 75.97 | 75.97 | 74.85 | 75.43 | 75.43 | 6,222 |
| 20 may 2024 | 75.95 | 76.36 | 75.49 | 75.93 | 75.93 | 2,158 |
| 17 may 2024 | 75.39 | 75.96 | 75.32 | 75.95 | 75.95 | 1,992 |
| *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.