Crude Oil Apr 30 (CLJ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:14PM EDT. Mercado abierto.
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 05 sept 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 04 sept 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 03 sept 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 30 ago 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 29 ago 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 28 ago 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 27 ago 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 26 ago 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 23 ago 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 22 ago 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 21 ago 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 20 ago 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 19 ago 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 16 ago 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 15 ago 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 14 ago 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 13 ago 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 12 ago 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 09 ago 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 08 ago 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 07 ago 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 06 ago 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 05 ago 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 02 ago 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | - |
| 01 ago 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 31 jul 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 30 jul 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 29 jul 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 26 jul 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 25 jul 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 24 jul 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 23 jul 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 22 jul 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 19 jul 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 18 jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 17 jul 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 16 jul 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 15 jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 12 jul 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 11 jul 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 10 jul 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 09 jul 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 08 jul 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 05 jul 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 03 jul 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 02 jul 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 01 jul 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 28 jun 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 27 jun 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 26 jun 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 25 jun 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 24 jun 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 21 jun 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | - |
| 20 jun 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 18 jun 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 17 jun 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 14 jun 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 13 jun 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 12 jun 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 11 jun 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 10 jun 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 07 jun 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 06 jun 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 05 jun 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 04 jun 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 03 jun 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 31 may 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 30 may 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 29 may 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 28 may 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 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 | - |
| *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.