U.S. markets closed

Crude Oil Mar 25 (CLH25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
73.90+0.57 (+0.78%)
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202473.3073.9872.8673.9073.909,015
23 may 202473.6974.7572.9973.3373.3311,231
22 may 202474.7474.8073.7473.8773.8710,229
21 may 202475.5375.5374.5075.0275.029,670
20 may 202475.2875.9375.0875.4975.496,327
17 may 202474.9275.5174.7175.4975.498,013
16 may 202474.4874.9373.9274.7574.754,791
15 may 202474.2674.3273.0574.2074.206,334
14 may 202474.5774.6373.6273.9373.9311,292
13 may 202473.7974.8473.6874.5174.515,326
10 may 202475.0375.1673.9674.0374.035,562
09 may 202474.6474.8674.4174.7174.714,256
08 may 202474.2474.6473.4974.4874.4810,919
07 may 202474.6174.8573.9674.4974.4912,313
06 may 202474.2774.7774.0074.4874.485,650
03 may 202474.5274.8473.9974.0874.089,823
02 may 202474.0074.6273.8174.2574.258,124
01 may 202475.6075.7473.7873.8973.897,601
30 abr 202476.6777.2575.4376.2476.247,554
29 abr 202476.9177.4776.6576.7676.764,207
26 abr 202477.1477.7576.9377.3977.395,971
25 abr 202476.7177.1276.0476.9576.953,790
24 abr 202476.7777.0076.1876.5876.584,554
23 abr 202475.8976.6675.2576.6376.636,739
22 abr 202475.6075.9174.9075.7875.785,955
19 abr 202476.2778.1175.6676.1176.1110,052
18 abr 202476.7676.8776.0876.3576.357,234
17 abr 202478.5578.5576.4276.5276.5211,202
16 abr 202478.4878.5577.9578.3578.355,018
15 abr 202478.0978.5177.2278.2078.208,048
12 abr 202478.2579.4878.0578.2178.218,272
11 abr 202478.0578.3677.5077.7177.716,881
10 abr 202477.4478.2177.1178.0378.039,592
09 abr 202478.0078.2677.2277.3477.345,860
08 abr 202477.7678.4676.9277.9077.909,981
05 abr 202478.1278.7377.9578.1878.1812,072
04 abr 202477.4478.4677.0478.1778.1713,849
03 abr 202477.0077.5276.7877.3277.3210,301
02 abr 202476.2377.0076.1976.7076.7013,220
01 abr 202476.0676.3375.6076.0076.006,513
28 mar 202475.4676.0675.2676.0376.033,762
27 mar 202474.9775.3274.5175.1375.134,243
26 mar 202475.5375.6375.0375.2275.222,804
25 mar 202474.7075.6274.6675.3875.383,514
22 mar 202474.6275.1274.4174.4974.492,965
21 mar 202475.3175.3674.5875.0175.013,503
20 mar 202475.6075.7374.6474.9674.964,776
19 mar 202475.4275.8975.3375.7275.7210,234
18 mar 202474.8075.5774.8075.4875.489,211
15 mar 202474.3774.7474.2274.7174.714,114
14 mar 202473.6474.5073.6474.5074.506,875
13 mar 202472.5473.7072.3773.6073.605,374
12 mar 202472.6572.8272.1572.2572.258,924
11 mar 202471.6772.4571.5972.4572.454,371
08 mar 202472.6973.0271.7872.0472.046,599
07 mar 202472.4172.8272.0272.5972.595,224
06 mar 202471.9873.0871.9772.4372.436,841
05 mar 202472.2272.5371.7471.9371.936,526
04 mar 202472.4372.6172.1072.5472.546,698
01 mar 202472.4572.9972.3772.5272.527,354
29 feb 202471.7772.0571.6671.7471.743,827
28 feb 202472.1972.6271.5972.0772.074,945
27 feb 202471.9972.4771.7672.4772.472,690
26 feb 202471.6471.9171.6471.8971.894,491
23 feb 202471.7271.7271.2671.2871.283,871
22 feb 202472.4572.4572.4572.4572.454,046
21 feb 202471.7972.1071.7972.0472.044,179
20 feb 202472.3072.5971.7671.7671.764,146
16 feb 202472.7972.7972.2072.7972.792,554
15 feb 202471.6772.9071.6072.4372.433,015
14 feb 202472.9873.1571.8271.8271.822,060
13 feb 202472.8672.8672.6072.6072.603,140
12 feb 202472.2572.5072.2572.4872.483,015
09 feb 202472.0072.3972.0072.3972.391,576
08 feb 202471.2072.0971.2071.8571.852,918
07 feb 202470.3170.5970.1170.4270.422,271
06 feb 202470.1770.1770.0070.0170.012,811
05 feb 202469.5069.7669.5069.7669.762,438
02 feb 202470.3070.3069.0969.0969.093,017
01 feb 202471.8472.1070.0870.0870.083,197
31 ene 202472.4172.6171.6571.6571.652,874
30 ene 202472.8573.2472.8573.1273.123,792
29 ene 202472.5572.5572.3172.3172.311,841
26 ene 202472.5173.3971.9973.1973.195,348
25 ene 202471.8072.8871.8072.6772.673,615
24 ene 202470.9371.9970.9371.1971.191,676
23 ene 202470.3070.8870.3070.7670.76902
22 ene 202469.5971.0969.5971.0971.093,311
19 ene 202469.6569.6569.6569.6569.651,591
18 ene 202470.3370.3370.1370.3370.332,054
17 ene 202468.4969.4568.4969.4569.451,942
16 ene 202470.0070.0069.3869.6769.671,714
12 ene 202471.0471.4970.0070.0770.071,913
11 ene 202470.1070.2769.3769.3769.372,172
10 ene 202469.3169.3168.8568.8568.851,803
09 ene 202469.2469.2469.2469.2469.241,513
08 ene 202468.9268.9268.4668.4668.462,457
05 ene 202470.3370.6070.3070.4970.491,456
04 ene 202469.5969.5969.5969.5969.594,067
03 ene 202468.6670.4768.6670.2870.281,207
*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...