Crude Oil Jun 27 (CLM27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:49PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 173 |
| 23 may 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 173 |
| 22 may 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 176 |
| 21 may 2024 | 67.85 | 67.85 | 67.75 | 67.85 | 67.85 | 712 |
| 20 may 2024 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | - |
| 17 may 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 10 |
| 16 may 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 106 |
| 15 may 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 4 |
| 14 may 2024 | 66.25 | 66.80 | 66.25 | 66.80 | 66.80 | 18 |
| 13 may 2024 | 66.35 | 66.96 | 66.35 | 66.73 | 66.73 | 17 |
| 10 may 2024 | 67.00 | 67.00 | 66.52 | 66.52 | 66.52 | 65 |
| 09 may 2024 | 66.94 | 66.94 | 66.90 | 66.90 | 66.90 | 138 |
| 08 may 2024 | 66.25 | 67.00 | 66.25 | 66.73 | 66.73 | 15 |
| 07 may 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 23 |
| 06 may 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 70 |
| 03 may 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 947 |
| 02 may 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1,423 |
| 01 may 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 217 |
| 30 abr 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 10 |
| 29 abr 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 1 |
| 26 abr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 167 |
| 25 abr 2024 | 68.28 | 68.28 | 68.25 | 68.28 | 68.28 | 319 |
| 24 abr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 23 abr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 4 |
| 22 abr 2024 | 67.80 | 67.80 | 67.46 | 67.46 | 67.46 | 34 |
| 19 abr 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 335 |
| 18 abr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 193 |
| 17 abr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 333 |
| 16 abr 2024 | 68.55 | 68.81 | 68.55 | 68.81 | 68.81 | 495 |
| 15 abr 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 2,049 |
| 12 abr 2024 | 68.35 | 68.60 | 68.15 | 68.15 | 68.15 | 428 |
| 11 abr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 10 abr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 19 |
| 09 abr 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 3 |
| 08 abr 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 05 abr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 88 |
| 04 abr 2024 | 67.77 | 67.95 | 67.77 | 67.95 | 67.95 | 9 |
| 03 abr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 7 |
| 02 abr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 9 |
| 01 abr 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 170 |
| 28 mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 27 mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 26 mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 25 mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
| 22 mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 104 |
| 21 mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 20 mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 53 |
| 19 mar 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 1 |
| 18 mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 15 mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 14 mar 2024 | 66.28 | 66.56 | 66.26 | 66.56 | 66.56 | 536 |
| 13 mar 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 12 mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 8 |
| 11 mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 4 |
| 08 mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 10 |
| 07 mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 06 mar 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 53 |
| 05 mar 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 10 |
| 04 mar 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 01 mar 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 2 |
| 29 feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1 |
| 28 feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 27 feb 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 26 feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 23 feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 22 feb 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1 |
| 21 feb 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 11 |
| 20 feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 9 |
| 16 feb 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 15 feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 6 |
| 14 feb 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 13 feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 2 |
| 12 feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 100 |
| 09 feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 323 |
| 08 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 138 |
| 07 feb 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 10 |
| 06 feb 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 93 |
| 05 feb 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 1 |
| 02 feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 24 |
| 01 feb 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1 |
| 31 ene 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 30 ene 2024 | 65.70 | 66.31 | 65.70 | 66.31 | 66.31 | 10 |
| 29 ene 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 26 ene 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 102 |
| 25 ene 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 238 |
| 24 ene 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 14 |
| 23 ene 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 170 |
| 22 ene 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 19 ene 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 18 ene 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 13 |
| 17 ene 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 16 ene 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 12 ene 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 137 |
| 11 ene 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 192 |
| 10 ene 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 409 |
| 09 ene 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 311 |
| 08 ene 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 226 |
| 05 ene 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 04 ene 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 03 ene 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 53 |
| *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.