U.S. markets open in 8 hours 59 minutes
F S&P 500
5,071.00 +24.50 (+0.49%) F Dow Jones
38,215.00 +146.00 (+0.38%) F Nasdaq
17,548.50 +110.25 (+0.63%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,329.10 +18.10 (+0.78%)
Crude Oil Feb 27 (CLG27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 95 |
| 30 abr 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 95 |
| 29 abr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 9 |
| 26 abr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 25 abr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 1 |
| 24 abr 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | - |
| 23 abr 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 22 abr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 43 |
| 19 abr 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 16 |
| 18 abr 2024 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 5 |
| 17 abr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 4 |
| 16 abr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 36 |
| 15 abr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 12 abr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 11 abr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 10 abr 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 09 abr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 08 abr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | - |
| 05 abr 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
| 04 abr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 03 abr 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1 |
| 02 abr 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 01 abr 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 28 mar 2024 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | - |
| 27 mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 26 mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 25 mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 22 mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 21 mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 20 mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 19 mar 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 18 mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 15 mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 1 |
| 14 mar 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 13 mar 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 12 mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 11 mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1 |
| 08 mar 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 12 |
| 07 mar 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 06 mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 05 mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 04 mar 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 01 mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 29 feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 28 feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 27 feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 26 feb 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 23 feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 22 feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 21 feb 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 20 feb 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 16 feb 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - |
| 15 feb 2024 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | - |
| 14 feb 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 13 feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 12 feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 09 feb 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 08 feb 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 33 |
| 07 feb 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 06 feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 05 feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 02 feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 01 feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 31 ene 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 30 ene 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 29 ene 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 26 ene 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 25 ene 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 24 ene 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 23 ene 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 22 ene 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 1 |
| 19 ene 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 18 ene 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 17 ene 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 500 |
| 16 ene 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 12 ene 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 11 ene 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 10 ene 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 09 ene 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 08 ene 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 05 ene 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 04 ene 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 03 ene 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 02 ene 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 29 dic 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 28 dic 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 27 dic 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 26 dic 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 1 |
| 22 dic 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 21 dic 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 20 dic 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 19 dic 2023 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 18 dic 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 15 dic 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 14 dic 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 13 dic 2023 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 10 |
| 12 dic 2023 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 11 dic 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 08 dic 2023 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 07 dic 2023 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| *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.