Crude Oil Apr 30 (CLJ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:14PM EDT. Mercado abierto.
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 23 may 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 22 may 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 21 may 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 20 may 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 17 may 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 16 may 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 15 may 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 14 may 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 13 may 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 10 may 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 09 may 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 08 may 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 07 may 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 06 may 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 03 may 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 02 may 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 01 may 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 30 abr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 29 abr 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 26 abr 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 25 abr 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 24 abr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 23 abr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 22 abr 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| 19 abr 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 18 abr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 17 abr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 16 abr 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 15 abr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 12 abr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 11 abr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 10 abr 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | - |
| 09 abr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 08 abr 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 05 abr 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 04 abr 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 03 abr 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 02 abr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 01 abr 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 28 mar 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 27 mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 26 mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 25 mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 22 mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 21 mar 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 20 mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 19 mar 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 18 mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 15 mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 14 mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 13 mar 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 12 mar 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 11 mar 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 08 mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 07 mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 06 mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 05 mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 04 mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 01 mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 29 feb 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 28 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 27 feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 26 feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 23 feb 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 22 feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 21 feb 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 20 feb 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 16 feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 15 feb 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 14 feb 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 13 feb 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 12 feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 09 feb 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 08 feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 07 feb 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 06 feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 05 feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 02 feb 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 01 feb 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 31 ene 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 30 ene 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 29 ene 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 26 ene 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 25 ene 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 24 ene 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 23 ene 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 22 ene 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 19 ene 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 18 ene 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 17 ene 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 16 ene 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 12 ene 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 11 ene 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 10 ene 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| 09 ene 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 08 ene 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | - |
| 05 ene 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 04 ene 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 03 ene 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| *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.