Crude Oil Jun 29 (CLM29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:46PM 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 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 2 |
| 05 sept 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 2 |
| 04 sept 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 03 sept 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 40 |
| 30 ago 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 29 ago 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | - |
| 28 ago 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 27 ago 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 26 ago 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 23 ago 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 22 ago 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 21 ago 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 20 ago 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 19 ago 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 16 ago 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 15 ago 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 14 ago 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 13 ago 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 12 ago 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 09 ago 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 08 ago 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 07 ago 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 06 ago 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 05 ago 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 02 ago 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 01 ago 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 31 jul 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 30 jul 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 29 jul 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 26 jul 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 25 jul 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 24 jul 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 23 jul 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 22 jul 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 19 jul 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 18 jul 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 17 jul 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 16 jul 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 15 jul 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 12 jul 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 11 jul 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 10 jul 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 09 jul 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 08 jul 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 05 jul 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 03 jul 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 02 jul 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 01 jul 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 28 jun 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 27 jun 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 26 jun 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 25 jun 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 24 jun 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 21 jun 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 20 jun 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 18 jun 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 17 jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 14 jun 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 13 jun 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 12 jun 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 11 jun 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 10 jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 07 jun 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 06 jun 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 05 jun 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 04 jun 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 03 jun 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 31 may 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 30 may 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 29 may 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 28 may 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 24 may 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 23 may 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 22 may 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 21 may 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 20 may 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 17 may 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 16 may 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 15 may 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 14 may 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 13 may 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 10 may 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 09 may 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 08 may 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 07 may 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 06 may 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - |
| 03 may 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 02 may 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 01 may 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 30 abr 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 29 abr 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 26 abr 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 25 abr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 24 abr 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 23 abr 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 22 abr 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 19 abr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 18 abr 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 17 abr 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 16 abr 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| *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.