Crude Oil Jun 26 (CLM26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:58PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 65.96 | 66.14 | 64.80 | 64.89 | 64.89 | 11,114 |
| 05 sept 2024 | 65.54 | 66.30 | 65.48 | 65.78 | 65.78 | 11,114 |
| 04 sept 2024 | 65.34 | 66.15 | 65.14 | 65.31 | 65.31 | 9,722 |
| 03 sept 2024 | 66.92 | 67.56 | 65.44 | 65.55 | 65.55 | 14,413 |
| 30 ago 2024 | 68.56 | 68.68 | 67.16 | 67.27 | 67.27 | 5,170 |
| 29 ago 2024 | 67.66 | 68.53 | 67.30 | 68.38 | 68.38 | 5,140 |
| 28 ago 2024 | 68.49 | 68.52 | 67.46 | 67.60 | 67.60 | 3,464 |
| 27 ago 2024 | 68.91 | 69.09 | 68.27 | 68.30 | 68.30 | 10,654 |
| 26 ago 2024 | 68.37 | 69.36 | 68.35 | 69.10 | 69.10 | 5,538 |
| 23 ago 2024 | 67.07 | 68.20 | 67.03 | 68.09 | 68.09 | 3,677 |
| 22 ago 2024 | 66.46 | 67.20 | 66.34 | 67.01 | 67.01 | 3,143 |
| 21 ago 2024 | 67.06 | 67.54 | 66.32 | 66.50 | 66.50 | 7,662 |
| 20 ago 2024 | 67.37 | 67.84 | 67.12 | 67.13 | 67.13 | 4,517 |
| 19 ago 2024 | 68.66 | 68.71 | 67.63 | 67.73 | 67.73 | 2,394 |
| 16 ago 2024 | 69.18 | 69.34 | 68.14 | 68.57 | 68.57 | 5,806 |
| 15 ago 2024 | 68.86 | 69.63 | 68.81 | 69.38 | 69.38 | 5,128 |
| 14 ago 2024 | 69.43 | 69.54 | 68.69 | 68.81 | 68.81 | 4,130 |
| 13 ago 2024 | 69.63 | 69.98 | 69.01 | 69.10 | 69.10 | 4,954 |
| 12 ago 2024 | 68.74 | 70.07 | 68.74 | 70.07 | 70.07 | 3,461 |
| 09 ago 2024 | 68.41 | 68.70 | 68.18 | 68.61 | 68.61 | 3,954 |
| 08 ago 2024 | 67.62 | 68.30 | 67.41 | 68.25 | 68.25 | 5,370 |
| 07 ago 2024 | 66.82 | 67.85 | 66.55 | 67.52 | 67.52 | 5,311 |
| 06 ago 2024 | 67.49 | 67.82 | 66.42 | 66.60 | 66.60 | 3,369 |
| 05 ago 2024 | 66.71 | 67.52 | 66.24 | 66.90 | 66.90 | 7,352 |
| 02 ago 2024 | 69.07 | 69.26 | 66.61 | 66.79 | 66.79 | 5,155 |
| 01 ago 2024 | 69.54 | 69.91 | 68.75 | 68.75 | 68.75 | 5,296 |
| 31 jul 2024 | 68.75 | 69.68 | 68.75 | 69.42 | 69.42 | 3,223 |
| 30 jul 2024 | 68.30 | 68.43 | 67.98 | 68.07 | 68.07 | 4,748 |
| 29 jul 2024 | 69.10 | 69.14 | 68.10 | 68.47 | 68.47 | 3,404 |
| 26 jul 2024 | 69.54 | 69.54 | 68.09 | 68.87 | 68.87 | 2,608 |
| 25 jul 2024 | 68.77 | 69.41 | 68.18 | 69.35 | 69.35 | 4,859 |
| 24 jul 2024 | 68.56 | 69.28 | 68.56 | 69.05 | 69.05 | 6,173 |
| 23 jul 2024 | 69.60 | 69.69 | 68.45 | 68.45 | 68.45 | 5,585 |
| 22 jul 2024 | 69.60 | 69.63 | 68.99 | 69.55 | 69.55 | 1,797 |
| 19 jul 2024 | 70.66 | 70.82 | 69.24 | 69.30 | 69.30 | 2,614 |
| 18 jul 2024 | 70.92 | 71.11 | 70.57 | 70.78 | 70.78 | 5,312 |
| 17 jul 2024 | 70.25 | 70.88 | 70.25 | 70.74 | 70.74 | 5,057 |
| 16 jul 2024 | 70.82 | 70.82 | 70.04 | 70.26 | 70.26 | 5,991 |
| 15 jul 2024 | 71.06 | 71.13 | 70.82 | 70.91 | 70.91 | 3,739 |
| 12 jul 2024 | 71.22 | 71.39 | 71.01 | 71.12 | 71.12 | 4,307 |
| 11 jul 2024 | 71.62 | 71.62 | 70.88 | 71.16 | 71.16 | 2,595 |
| 10 jul 2024 | 71.16 | 71.51 | 70.86 | 71.22 | 71.22 | 3,985 |
| 09 jul 2024 | 71.90 | 71.93 | 71.22 | 71.22 | 71.22 | 3,383 |
| 08 jul 2024 | 72.06 | 72.07 | 71.74 | 71.99 | 71.99 | 2,201 |
| 05 jul 2024 | 72.27 | 72.56 | 72.11 | 72.11 | 72.11 | 2,697 |
| 03 jul 2024 | 72.19 | 72.60 | 71.96 | 72.60 | 72.60 | 4,548 |
| 02 jul 2024 | 71.95 | 72.36 | 71.94 | 72.02 | 72.02 | 5,537 |
| 01 jul 2024 | 71.38 | 72.10 | 71.27 | 72.03 | 72.03 | 7,961 |
| 28 jun 2024 | 71.45 | 71.52 | 70.80 | 71.05 | 71.05 | 2,423 |
| 27 jun 2024 | 71.26 | 71.61 | 71.08 | 71.27 | 71.27 | 4,582 |
| 26 jun 2024 | 71.25 | 71.57 | 70.96 | 71.32 | 71.32 | 4,558 |
| 25 jun 2024 | 71.20 | 71.46 | 70.95 | 70.98 | 70.98 | 5,416 |
| 24 jun 2024 | 70.67 | 71.25 | 70.67 | 71.20 | 71.20 | 3,600 |
| 21 jun 2024 | 70.85 | 71.12 | 70.51 | 70.59 | 70.59 | 3,125 |
| 20 jun 2024 | 70.86 | 71.35 | 70.86 | 70.99 | 70.99 | 7,417 |
| 18 jun 2024 | 69.89 | 70.84 | 69.82 | 70.73 | 70.73 | 5,825 |
| 17 jun 2024 | 69.64 | 70.25 | 69.58 | 69.81 | 69.81 | 6,261 |
| 14 jun 2024 | 70.07 | 70.56 | 69.70 | 69.80 | 69.80 | 4,146 |
| 13 jun 2024 | 70.01 | 70.51 | 69.93 | 70.17 | 70.17 | 3,269 |
| 12 jun 2024 | 70.05 | 70.64 | 69.86 | 70.11 | 70.11 | 4,504 |
| 11 jun 2024 | 69.57 | 70.14 | 69.49 | 69.88 | 69.88 | 4,303 |
| 10 jun 2024 | 68.67 | 69.55 | 68.57 | 69.48 | 69.48 | 4,133 |
| 07 jun 2024 | 67.91 | 68.46 | 67.84 | 68.40 | 68.40 | 4,109 |
| 06 jun 2024 | 67.34 | 68.16 | 67.22 | 67.90 | 67.90 | 4,337 |
| 05 jun 2024 | 67.26 | 67.29 | 66.98 | 67.12 | 67.12 | 6,555 |
| 04 jun 2024 | 68.20 | 68.20 | 67.06 | 67.10 | 67.10 | 4,614 |
| 03 jun 2024 | 69.89 | 70.28 | 68.40 | 68.42 | 68.42 | 8,743 |
| 31 may 2024 | 69.43 | 70.19 | 69.34 | 69.93 | 69.93 | 10,076 |
| 30 may 2024 | 70.24 | 70.45 | 69.59 | 69.69 | 69.69 | 4,716 |
| 29 may 2024 | 70.79 | 70.92 | 70.13 | 70.31 | 70.31 | 3,643 |
| 28 may 2024 | 69.70 | 70.76 | 69.70 | 70.56 | 70.56 | 6,294 |
| 24 may 2024 | 68.99 | 69.46 | 68.73 | 69.25 | 69.25 | 4,251 |
| 23 may 2024 | 69.28 | 70.10 | 68.87 | 69.06 | 69.06 | 4,185 |
| 22 may 2024 | 69.74 | 69.89 | 69.35 | 69.40 | 69.40 | 4,402 |
| 21 may 2024 | 70.31 | 70.71 | 70.06 | 70.36 | 70.36 | 2,764 |
| 20 may 2024 | 70.55 | 70.64 | 70.20 | 70.57 | 70.57 | 1,540 |
| 17 may 2024 | 70.21 | 70.41 | 69.92 | 70.41 | 70.41 | 1,426 |
| 16 may 2024 | 69.60 | 70.08 | 69.30 | 69.92 | 69.92 | 1,987 |
| 15 may 2024 | 69.51 | 69.61 | 68.85 | 69.52 | 69.52 | 5,034 |
| 14 may 2024 | 69.52 | 69.52 | 68.80 | 69.30 | 69.30 | 2,014 |
| 13 may 2024 | 68.96 | 69.69 | 68.96 | 69.43 | 69.43 | 976 |
| 10 may 2024 | 69.73 | 69.86 | 69.04 | 69.12 | 69.12 | 1,101 |
| 09 may 2024 | 69.41 | 69.65 | 69.32 | 69.59 | 69.59 | 1,760 |
| 08 may 2024 | 69.33 | 69.65 | 68.74 | 69.43 | 69.43 | 2,097 |
| 07 may 2024 | 69.72 | 69.81 | 69.20 | 69.61 | 69.61 | 2,854 |
| 06 may 2024 | 69.59 | 69.93 | 69.44 | 69.77 | 69.77 | 1,785 |
| 03 may 2024 | 69.51 | 69.89 | 69.34 | 69.46 | 69.46 | 3,091 |
| 02 may 2024 | 69.17 | 69.58 | 69.03 | 69.36 | 69.36 | 2,821 |
| 01 may 2024 | 70.21 | 70.27 | 68.86 | 68.92 | 68.92 | 3,498 |
| 30 abr 2024 | 71.08 | 71.50 | 69.96 | 70.71 | 70.71 | 2,267 |
| 29 abr 2024 | 71.28 | 71.62 | 70.82 | 71.05 | 71.05 | 5,222 |
| 26 abr 2024 | 71.42 | 71.83 | 71.02 | 71.50 | 71.50 | 3,483 |
| 25 abr 2024 | 71.23 | 71.35 | 70.60 | 71.22 | 71.22 | 1,711 |
| 24 abr 2024 | 70.97 | 71.04 | 70.58 | 70.97 | 70.97 | 1,272 |
| 23 abr 2024 | 70.45 | 70.88 | 69.87 | 70.77 | 70.77 | 1,913 |
| 22 abr 2024 | 69.91 | 70.39 | 69.64 | 70.29 | 70.29 | 1,550 |
| 19 abr 2024 | 71.32 | 71.61 | 70.18 | 70.45 | 70.45 | 5,585 |
| 18 abr 2024 | 71.13 | 71.15 | 70.63 | 70.69 | 70.69 | 5,693 |
| 17 abr 2024 | 72.01 | 72.14 | 70.78 | 70.87 | 70.87 | 6,217 |
| 16 abr 2024 | 71.93 | 72.25 | 71.80 | 72.05 | 72.05 | 5,203 |
| *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.