U.S. markets closed

Crude Oil May 26 (CLK26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
67.32+1.44 (+2.19%)
A partir del 01:59PM EDT. Mercado abierto.
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202464.9564.9564.9564.9564.951,748
05 sept 202465.8865.8865.8865.8865.881,748
04 sept 202465.4165.4165.4165.4165.411
03 sept 202465.6765.6765.6765.6765.678
30 ago 202467.4567.4567.4567.4567.453
29 ago 202468.5968.5968.5968.5968.59144
28 ago 202467.7967.7967.7967.7967.7994
27 ago 202468.5168.5168.5168.5168.511,393
26 ago 202469.3469.3469.3469.3469.346
23 ago 202468.3068.3068.3068.3068.3020
22 ago 202467.1967.1967.1967.1967.1930
21 ago 202466.6766.6766.6766.6766.673
20 ago 202467.3067.3267.3067.3167.3112
19 ago 202467.9367.9367.9367.9367.93-
16 ago 202468.7968.7968.7968.7968.791
15 ago 202469.6269.6269.6269.6269.6255
14 ago 202469.0369.0369.0369.0369.0318
13 ago 202469.3569.3569.3569.3569.35120
12 ago 202470.3270.3270.3270.3270.32-
09 ago 202468.8468.8468.8468.8468.8431
08 ago 202468.4768.4768.4768.4768.4730
07 ago 202467.7367.7367.7367.7367.73-
06 ago 202466.7866.7866.7866.7866.7815
05 ago 202467.2467.2467.0767.0767.0735
02 ago 202466.9766.9766.9766.9766.973
01 ago 202468.9768.9768.9768.9768.979
31 jul 202469.6669.6669.6669.6669.6621
30 jul 202468.3468.3468.2668.2668.265
29 jul 202468.6868.6868.6868.6868.685
26 jul 202469.0969.0969.0969.0969.099
25 jul 202469.5869.5869.5869.5869.585
24 jul 202469.2769.2769.2769.2769.2762
23 jul 202468.6768.6768.6768.6768.67127
22 jul 202469.7969.7969.7969.7969.7912
19 jul 202469.5369.5369.5369.5369.5317
18 jul 202471.0471.0471.0471.0471.0485
17 jul 202471.0071.0071.0071.0071.0050
16 jul 202469.8270.5069.8270.5070.501
15 jul 202471.1771.1771.1771.1771.171
12 jul 202471.3971.3971.3971.3971.3965
11 jul 202471.4471.4471.4471.4471.4465
10 jul 202471.4871.4871.4871.4871.4815
09 jul 202471.4771.4771.4771.4771.47508
08 jul 202472.2672.2672.2672.2672.262
05 jul 202472.3972.3972.3972.3972.395
03 jul 202472.9072.9072.9072.9072.90-
02 jul 202472.3072.3072.3072.3072.3014
01 jul 202472.3172.3172.3172.3172.31132
28 jun 202471.3271.3271.3271.3271.3236
27 jun 202471.5371.5371.5371.5371.53131
26 jun 202471.5771.5771.5771.5771.57233
25 jun 202471.2371.2371.2371.2371.239
24 jun 202471.4671.4671.4671.4671.46136
21 jun 202470.8570.8570.8570.8570.85198
20 jun 202471.2571.2571.2571.2571.2535
18 jun 202470.9870.9870.9870.9870.98680
17 jun 202470.0670.0670.0670.0670.06-
14 jun 202470.0270.0270.0270.0270.0290
13 jun 202470.5870.5870.3970.3970.3973
12 jun 202470.3270.3270.3270.3270.32-
11 jun 202470.0970.0970.0970.0970.09605
10 jun 202469.7069.7069.7069.7069.7041
07 jun 202468.5968.5968.5968.5968.59-
06 jun 202468.1168.1168.1168.1168.11-
05 jun 202467.3067.3067.3067.3067.30163
04 jun 202467.2867.2867.2867.2867.281
03 jun 202468.5968.5968.5968.5968.591
31 may 202470.1470.1470.1470.1470.14-
30 may 202469.9269.9269.9269.9269.92-
29 may 202470.5770.5770.5770.5770.57-
28 may 202470.8470.8470.8470.8470.8438
24 may 202469.4869.4869.4869.4869.48-
23 may 202469.2869.2869.2869.2869.28-
22 may 202469.6369.6369.6369.6369.63-
21 may 202470.6070.6070.6070.6070.6020
20 may 202470.8270.8270.8270.8270.8222
17 may 202470.6770.6770.6770.6770.67-
16 may 202470.1670.1670.1670.1670.16-
15 may 202469.7769.7769.7769.7769.77-
14 may 202469.5469.5469.5469.5469.54-
13 may 202469.6969.6969.6969.6969.69-
10 may 202469.3869.3869.3869.3869.386
09 may 202469.8669.8669.8669.8669.86110
08 may 202469.7069.7069.7069.7069.707
07 may 202469.8669.8669.8669.8669.86145
06 may 202470.0270.0270.0270.0270.02-
03 may 202469.7169.7169.7169.7169.71-
02 may 202469.6069.6069.6069.6069.60-
01 may 202469.1669.1669.1669.1669.16101
30 abr 202470.9970.9970.9970.9970.99341
29 abr 202471.3471.3471.3471.3471.3499
26 abr 202471.7971.7971.7971.7971.79161
25 abr 202471.5171.5171.5171.5171.51-
24 abr 202471.2471.2471.2471.2471.24-
23 abr 202471.0771.0771.0771.0771.07-
22 abr 202470.5570.5570.5570.5570.55100
19 abr 202470.7370.7370.7370.7370.73178
18 abr 202470.9870.9870.9870.9870.98-
17 abr 202471.1671.1671.1671.1671.16150
16 abr 202472.3672.3672.3672.3672.36635
*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...