Crude Oil Feb 28 (CLG28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 03 may 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 02 may 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 01 may 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 30 abr 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 29 abr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 26 abr 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 25 abr 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 24 abr 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
| 23 abr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 22 abr 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 19 abr 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 18 abr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 17 abr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 16 abr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 15 abr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 12 abr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 11 abr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 10 abr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 09 abr 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 08 abr 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 05 abr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 04 abr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 03 abr 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 02 abr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 01 abr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 28 mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 27 mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 26 mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 25 mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 22 mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 21 mar 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 20 mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 19 mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 18 mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 15 mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 14 mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 13 mar 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 12 mar 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 11 mar 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 08 mar 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 07 mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 06 mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 05 mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 04 mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 01 mar 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 29 feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 28 feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 27 feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 26 feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 23 feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 22 feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 21 feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 20 feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 16 feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 15 feb 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 14 feb 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 13 feb 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 12 feb 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 09 feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 08 feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 07 feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 06 feb 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 05 feb 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 02 feb 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 01 feb 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 31 ene 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 30 ene 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 29 ene 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 26 ene 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 25 ene 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 24 ene 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 23 ene 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 22 ene 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 19 ene 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 18 ene 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 17 ene 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 16 ene 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 12 ene 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 11 ene 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 10 ene 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 09 ene 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 08 ene 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 05 ene 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 04 ene 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 03 ene 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 02 ene 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 29 dic 2023 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 28 dic 2023 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 27 dic 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 26 dic 2023 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 22 dic 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 21 dic 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 20 dic 2023 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 19 dic 2023 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 18 dic 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 15 dic 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 14 dic 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 13 dic 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 12 dic 2023 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| *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.