U.S. markets closed
F S&P 500
5,159.00 +4.25 (+0.08%) F Dow Jones
38,867.00 +35.00 (+0.09%) F Nasdaq
18,005.00 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,051.20 +5.40 (+0.26%) Petróleo
78.34 +0.23 (+0.29%) Oro
2,319.30 +10.70 (+0.46%)
Crude Oil May 27 (CLK27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:26AM EDT. Mercado abierto.
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 02 may 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 01 may 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 30 abr 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 29 abr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 26 abr 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 25 abr 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 24 abr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 23 abr 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 22 abr 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 19 abr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 18 abr 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 17 abr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 16 abr 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 15 abr 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 12 abr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 11 abr 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 10 abr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 09 abr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 08 abr 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 05 abr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 04 abr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 03 abr 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 02 abr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 01 abr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 28 mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 27 mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 26 mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 25 mar 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 22 mar 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 21 mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 20 mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 19 mar 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 18 mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 15 mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 14 mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 13 mar 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 12 mar 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 11 mar 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 08 mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 07 mar 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
| 06 mar 2024 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | - |
| 05 mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 04 mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 01 mar 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 29 feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 28 feb 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 27 feb 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 26 feb 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 23 feb 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 22 feb 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 21 feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 20 feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 16 feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 15 feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 14 feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 13 feb 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 12 feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 09 feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 08 feb 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 07 feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 06 feb 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 05 feb 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 02 feb 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 01 feb 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 31 ene 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 30 ene 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 29 ene 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 26 ene 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 25 ene 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 24 ene 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 23 ene 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 22 ene 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 19 ene 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 18 ene 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 17 ene 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 16 ene 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 12 ene 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 11 ene 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 10 ene 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 09 ene 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 08 ene 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 05 ene 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 04 ene 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 03 ene 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 02 ene 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 29 dic 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 dic 2023 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 27 dic 2023 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 26 dic 2023 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 22 dic 2023 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 21 dic 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 20 dic 2023 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 19 dic 2023 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 18 dic 2023 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 15 dic 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 14 dic 2023 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 13 dic 2023 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 12 dic 2023 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 11 dic 2023 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| *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.