Crude Oil May 27 (CLK27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:39PM EDT. Mercado abierto.
Periodo de tiempo:
13 oct 2023 - 13 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 36 |
| 10 oct 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 36 |
| 09 oct 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 08 oct 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 24 |
| 07 oct 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 45 |
| 04 oct 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 03 oct 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 02 oct 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 01 oct 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 30 sept 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 27 sept 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | - |
| 26 sept 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 20 |
| 25 sept 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 24 sept 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 23 sept 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 20 sept 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 19 sept 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 30 |
| 18 sept 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 1 |
| 17 sept 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 16 sept 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 13 sept 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 12 sept 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 11 sept 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 10 sept 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 09 sept 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 51 |
| 06 sept 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 6 |
| 05 sept 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 04 sept 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 03 sept 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 30 ago 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 10 |
| 29 ago 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 28 ago 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 27 ago 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 10 |
| 26 ago 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 23 ago 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 22 ago 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 21 ago 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 20 ago 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 19 ago 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 16 ago 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 15 ago 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 14 ago 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 13 ago 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 12 ago 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 55 |
| 09 ago 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 08 ago 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 07 ago 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 06 ago 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 05 ago 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 02 ago 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 01 ago 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 31 jul 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 30 jul 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 29 jul 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| 26 jul 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 2 |
| 25 jul 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 24 jul 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| 23 jul 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 22 jul 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 19 jul 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 18 jul 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 17 jul 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 16 jul 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 15 jul 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 12 jul 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 18 |
| 11 jul 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 10 jul 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 09 jul 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 08 jul 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 05 jul 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 03 jul 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 02 jul 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 01 jul 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 7 |
| 28 jun 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 20 |
| 27 jun 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 26 jun 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 25 jun 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 24 jun 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| 21 jun 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 20 jun 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 18 jun 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| 17 jun 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 14 jun 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 13 jun 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | - |
| 12 jun 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 11 jun 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| 10 jun 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 07 jun 2024 | 66.55 | 66.55 | 66.40 | 66.40 | 66.40 | 1 |
| 06 jun 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 05 jun 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 04 jun 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 03 jun 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 31 may 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 23 |
| 30 may 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 29 may 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 28 may 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 24 may 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 23 may 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 22 may 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 21 may 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| *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.