Crude Oil May 26 (CLK26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 16 may 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 15 may 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 14 may 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 13 may 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 10 may 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 6 |
| 09 may 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 110 |
| 08 may 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 7 |
| 07 may 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 145 |
| 06 may 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 03 may 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 02 may 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 01 may 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 101 |
| 30 abr 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 341 |
| 29 abr 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 99 |
| 26 abr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 161 |
| 25 abr 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | - |
| 24 abr 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 23 abr 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 22 abr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 100 |
| 19 abr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | 178 |
| 18 abr 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 17 abr 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 150 |
| 16 abr 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 635 |
| 15 abr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 6 |
| 12 abr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 11 abr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| 10 abr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 41 |
| 09 abr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 08 abr 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 6 |
| 05 abr 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | 50 |
| 04 abr 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 9 |
| 03 abr 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 1 |
| 02 abr 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 31 |
| 01 abr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 28 mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 150 |
| 27 mar 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 10 |
| 26 mar 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 18 |
| 25 mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 22 mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 21 mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 8 |
| 20 mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 20 |
| 19 mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 18 mar 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 149 |
| 15 mar 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 14 mar 2024 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 126 |
| 13 mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 561 |
| 12 mar 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 11 mar 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 08 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 10 |
| 07 mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 10 |
| 06 mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 15 |
| 05 mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 154 |
| 04 mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 01 mar 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 3 |
| 29 feb 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 28 feb 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 2 |
| 27 feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 26 feb 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 11 |
| 23 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 22 feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 21 feb 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 13 |
| 20 feb 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| 16 feb 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 15 feb 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 14 feb 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 6 |
| 13 feb 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 12 feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 09 feb 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - |
| 08 feb 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 18 |
| 07 feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 06 feb 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 05 feb 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 02 feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 01 feb 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 31 ene 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 30 ene 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 29 ene 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 50 |
| 26 ene 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - |
| 25 ene 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 30 |
| 24 ene 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| 23 ene 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 22 ene 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 19 ene 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 18 ene 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 2 |
| 17 ene 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 100 |
| 16 ene 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 12 ene 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 60 |
| 11 ene 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | 100 |
| 10 ene 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 09 ene 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 08 ene 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 05 ene 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 04 ene 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | 100 |
| 03 ene 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 02 ene 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 29 dic 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 28 dic 2023 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 27 dic 2023 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 26 dic 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| *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.