U.S. markets closed

Crude Oil Mar 26 (CLH26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
73.00+2.88 (+4.11%)
Al cierre: 07:49AM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202470.1970.1970.1970.1970.19130
02 may 202470.1270.1270.1270.1270.12130
01 may 202469.6869.6869.6869.6869.68381
30 abr 202471.5771.5771.5771.5771.57705
29 abr 202471.9371.9371.9371.9371.93149
26 abr 202472.3972.3972.3972.3972.39865
25 abr 202472.1072.1072.1072.1072.101,323
24 abr 202471.8271.8271.8271.8271.8257
23 abr 202471.6871.6871.6871.6871.6856
22 abr 202471.1371.1371.1371.1371.13304
19 abr 202471.3171.3171.3171.3171.31860
18 abr 202471.5771.5771.5771.5771.57106
17 abr 202471.7571.7571.7571.7571.75669
16 abr 202473.0273.0273.0273.0273.02145
15 abr 202472.8072.8072.8072.8072.8062
12 abr 202472.9973.0072.5672.5672.56320
11 abr 202472.1172.1172.1172.1172.11117
10 abr 202472.1272.1272.1272.1272.12124
09 abr 202471.6471.6471.6471.6471.647
08 abr 202472.1372.1372.1372.1372.132
05 abr 202472.5872.5872.2972.2972.29475
04 abr 202472.4472.4472.4472.4472.44200
03 abr 202471.9771.9771.9771.9771.97405
02 abr 202471.4971.4971.4971.4971.49103
01 abr 202471.1971.1971.1971.1971.1963
28 mar 202471.2371.2371.2371.2371.235
27 mar 202470.5970.5970.5970.5970.5916
26 mar 202470.6170.6170.6170.6170.6173
25 mar 202470.6970.6970.6970.6970.69214
22 mar 202470.0170.0170.0170.0170.01309
21 mar 202470.4270.4270.4270.4270.42123
20 mar 202470.3770.3770.3770.3770.37277
19 mar 202470.8970.8970.8970.8970.891,281
18 mar 202470.6670.6670.6670.6670.66622
15 mar 202470.2470.2470.2470.2470.2422
14 mar 202469.9969.9969.9969.9969.99263
13 mar 202469.4469.4469.4469.4469.44302
12 mar 202468.4868.4868.4868.4868.48104
11 mar 202468.6268.6268.6268.6268.6228
08 mar 202468.1068.1068.1068.1068.10101
07 mar 202468.5368.5368.5368.5368.5338
06 mar 202468.3868.3868.3868.3868.38372
05 mar 202468.1668.1668.1668.1668.1625
04 mar 202468.7368.7368.7368.7368.7319
01 mar 202468.3468.3468.3468.3468.34111
29 feb 202467.9967.9967.9967.9967.9919
28 feb 202468.6068.6068.2168.2168.2198
27 feb 202468.4668.4668.4668.4668.4618
26 feb 202468.0768.0768.0768.0768.0747
23 feb 202467.6067.6967.6067.6967.69133
22 feb 202468.4768.4768.4768.4768.47-
21 feb 202468.1868.1868.1868.1868.18497
20 feb 202467.9767.9767.9767.9767.97204
16 feb 202468.8668.8668.8668.8668.862
15 feb 202468.6168.6168.6168.6168.6112
14 feb 202469.3569.3568.1968.1968.1949
13 feb 202468.8668.8668.8668.8668.865
12 feb 202468.6368.6368.6368.6368.63-
09 feb 202468.5268.5268.5268.5268.52261
08 feb 202468.0668.0668.0668.0668.065
07 feb 202467.0067.0067.0067.0067.001,355
06 feb 202466.6566.6566.6566.6566.65-
05 feb 202466.5666.5666.5666.5666.56130
02 feb 202466.0166.0166.0166.0166.018
01 feb 202466.7866.7866.7866.7866.786
31 ene 202468.1568.1568.1568.1568.157
30 ene 202469.2669.2669.2669.2669.2663
29 ene 202468.6268.6268.6268.6268.6250
26 ene 202469.3569.3569.3569.3569.35492
25 ene 202468.8668.8668.8668.8668.86114
24 ene 202467.8567.8567.8567.8567.852
23 ene 202467.5267.5267.5267.5267.523
22 ene 202467.7367.7367.7367.7367.73127
19 ene 202466.5666.5666.5666.5666.56633
18 ene 202467.1467.1467.1467.1467.1439
17 ene 202466.4966.4966.4966.4966.49100
16 ene 202466.6766.6766.6766.6766.6750
12 ene 202467.0867.0867.0867.0867.0876
11 ene 202466.3166.3166.3166.3166.31101
10 ene 202465.9065.9065.9065.9065.90-
09 ene 202466.1366.1366.1366.1366.13-
08 ene 202465.6665.6665.6665.6665.66-
05 ene 202467.0967.0967.0967.0967.09-
04 ene 202466.4766.4766.4766.4766.47100
03 ene 202466.9966.9966.9966.9966.99-
02 ene 202465.6865.6865.6865.6865.68-
29 dic 202366.0866.0866.0866.0866.085
28 dic 202366.2966.2966.2966.2966.2948
27 dic 202367.7167.7167.7167.7167.71-
26 dic 202368.0368.0368.0368.0368.0312
22 dic 202367.3067.3067.3067.3067.30110
21 dic 202368.0568.0568.0568.0568.058
20 dic 202368.6168.6168.6168.6168.6110
19 dic 202368.8568.8568.8568.8568.851
18 dic 202368.2768.2768.2768.2768.271,851
15 dic 202367.7567.8167.7567.8167.81789
14 dic 202367.9367.9367.9367.9367.93-
13 dic 202366.5966.5966.5966.5966.59-
12 dic 202365.7765.7765.7765.7765.771
11 dic 202367.2667.2667.2667.2667.26-
*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...