Crude Oil Jul 25 (CLN25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:49PM EDT. Mercado abierto.
Periodo de tiempo:
15 sept 2023 - 15 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 66.47 | 67.02 | 65.96 | 66.18 | 66.18 | 1,989 |
| 12 sept 2024 | 65.61 | 66.70 | 65.57 | 66.34 | 66.34 | 1,971 |
| 11 sept 2024 | 64.64 | 65.27 | 63.92 | 65.07 | 65.07 | 3,290 |
| 10 sept 2024 | 65.73 | 65.90 | 63.56 | 63.87 | 63.87 | 4,375 |
| 09 sept 2024 | 66.57 | 66.57 | 65.40 | 66.06 | 66.06 | 5,599 |
| 06 sept 2024 | 67.04 | 67.49 | 65.46 | 65.73 | 65.73 | 5,599 |
| 05 sept 2024 | 66.88 | 67.70 | 66.73 | 67.01 | 67.01 | 6,246 |
| 04 sept 2024 | 66.99 | 67.51 | 66.36 | 66.63 | 66.63 | 7,058 |
| 03 sept 2024 | 69.36 | 69.98 | 67.16 | 67.24 | 67.24 | 8,433 |
| 30 ago 2024 | 71.24 | 71.28 | 69.42 | 69.63 | 69.63 | 4,531 |
| 29 ago 2024 | 70.17 | 71.26 | 69.71 | 71.05 | 71.05 | 3,014 |
| 28 ago 2024 | 71.19 | 71.20 | 70.04 | 70.08 | 70.08 | 1,844 |
| 27 ago 2024 | 71.98 | 72.14 | 70.91 | 71.00 | 71.00 | 1,540 |
| 26 ago 2024 | 71.13 | 72.43 | 71.08 | 72.18 | 72.18 | 3,139 |
| 23 ago 2024 | 69.40 | 70.89 | 69.39 | 70.79 | 70.79 | 1,608 |
| 22 ago 2024 | 68.70 | 69.84 | 68.70 | 69.43 | 69.43 | 2,146 |
| 21 ago 2024 | 69.51 | 70.16 | 68.57 | 68.75 | 68.75 | 3,846 |
| 20 ago 2024 | 69.88 | 70.46 | 69.54 | 69.60 | 69.60 | 4,231 |
| 19 ago 2024 | 71.30 | 71.71 | 70.24 | 70.24 | 70.24 | 2,056 |
| 16 ago 2024 | 72.32 | 72.40 | 70.88 | 71.39 | 71.39 | 1,201 |
| 15 ago 2024 | 71.80 | 72.75 | 71.78 | 72.54 | 72.54 | 1,428 |
| 14 ago 2024 | 72.54 | 72.71 | 71.73 | 71.74 | 71.74 | 2,277 |
| 13 ago 2024 | 72.84 | 73.13 | 72.14 | 72.20 | 72.20 | 1,648 |
| 12 ago 2024 | 71.91 | 73.39 | 71.88 | 73.37 | 73.37 | 2,001 |
| 09 ago 2024 | 71.13 | 71.51 | 70.93 | 71.49 | 71.49 | 1,195 |
| 08 ago 2024 | 69.89 | 71.04 | 69.86 | 71.04 | 71.04 | 1,350 |
| 07 ago 2024 | 68.83 | 70.63 | 68.83 | 70.21 | 70.21 | 1,562 |
| 06 ago 2024 | 69.49 | 69.60 | 68.62 | 68.98 | 68.98 | 1,690 |
| 05 ago 2024 | 69.54 | 69.54 | 68.52 | 69.17 | 69.17 | 2,375 |
| 02 ago 2024 | 72.18 | 72.18 | 68.95 | 69.19 | 69.19 | 2,084 |
| 01 ago 2024 | 73.04 | 73.28 | 71.69 | 71.69 | 71.69 | 1,737 |
| 31 jul 2024 | 71.62 | 72.66 | 71.62 | 72.62 | 72.62 | 1,177 |
| 30 jul 2024 | 70.89 | 70.93 | 70.61 | 70.61 | 70.61 | 1,819 |
| 29 jul 2024 | 71.99 | 72.15 | 70.83 | 71.18 | 71.18 | 1,219 |
| 26 jul 2024 | 72.67 | 72.68 | 71.87 | 71.87 | 71.87 | 729 |
| 25 jul 2024 | 71.67 | 72.65 | 71.12 | 72.54 | 72.54 | 1,774 |
| 24 jul 2024 | 71.70 | 72.29 | 71.70 | 72.19 | 72.19 | 1,987 |
| 23 jul 2024 | 72.77 | 72.90 | 71.47 | 71.53 | 71.53 | 940 |
| 22 jul 2024 | 72.84 | 72.90 | 72.11 | 72.78 | 72.78 | 1,355 |
| 19 jul 2024 | 74.21 | 74.64 | 72.62 | 72.62 | 72.62 | 713 |
| 18 jul 2024 | 74.86 | 74.86 | 74.26 | 74.49 | 74.49 | 873 |
| 17 jul 2024 | 73.74 | 74.55 | 73.74 | 74.47 | 74.47 | 1,335 |
| 16 jul 2024 | 74.25 | 74.29 | 73.45 | 73.73 | 73.73 | 1,885 |
| 15 jul 2024 | 74.59 | 74.79 | 74.56 | 74.63 | 74.63 | 1,092 |
| 12 jul 2024 | 75.12 | 75.22 | 74.83 | 74.83 | 74.83 | 1,601 |
| 11 jul 2024 | 75.40 | 75.40 | 74.67 | 74.92 | 74.92 | 1,624 |
| 10 jul 2024 | 74.54 | 75.25 | 74.46 | 74.88 | 74.88 | 1,491 |
| 09 jul 2024 | 75.62 | 75.82 | 74.81 | 74.89 | 74.89 | 1,330 |
| 08 jul 2024 | 75.87 | 76.01 | 75.60 | 75.79 | 75.79 | 1,125 |
| 05 jul 2024 | 76.24 | 76.83 | 76.09 | 76.09 | 76.09 | 1,020 |
| 03 jul 2024 | 76.19 | 76.74 | 76.02 | 76.74 | 76.74 | 1,318 |
| 02 jul 2024 | 75.99 | 76.50 | 75.94 | 75.94 | 75.94 | 1,992 |
| 01 jul 2024 | 75.01 | 75.98 | 75.01 | 75.98 | 75.98 | 2,324 |
| 28 jun 2024 | 75.40 | 75.65 | 74.70 | 74.81 | 74.81 | 1,009 |
| 27 jun 2024 | 74.89 | 75.35 | 74.81 | 75.06 | 75.06 | 3,464 |
| 26 jun 2024 | 75.07 | 75.28 | 74.47 | 74.96 | 74.96 | 1,358 |
| 25 jun 2024 | 74.91 | 75.10 | 74.61 | 74.61 | 74.61 | 818 |
| 24 jun 2024 | 74.55 | 74.99 | 74.55 | 74.94 | 74.94 | 939 |
| 21 jun 2024 | 74.90 | 74.90 | 74.03 | 74.17 | 74.17 | 832 |
| 20 jun 2024 | 74.50 | 74.67 | 74.50 | 74.67 | 74.67 | 1,995 |
| 18 jun 2024 | 74.33 | 74.47 | 73.83 | 74.33 | 74.33 | 1,356 |
| 17 jun 2024 | 73.27 | 73.27 | 73.18 | 73.38 | 73.38 | 1,173 |
| 14 jun 2024 | 73.42 | 73.42 | 72.94 | 72.94 | 72.94 | 528 |
| 13 jun 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 490 |
| 12 jun 2024 | 72.55 | 73.44 | 72.55 | 73.19 | 73.19 | 1,974 |
| 11 jun 2024 | 72.45 | 73.00 | 72.45 | 72.80 | 72.80 | 1,275 |
| 10 jun 2024 | 71.92 | 72.80 | 71.92 | 72.47 | 72.47 | 579 |
| 07 jun 2024 | 70.58 | 71.08 | 70.58 | 71.08 | 71.08 | 623 |
| 06 jun 2024 | 70.41 | 70.78 | 70.41 | 70.78 | 70.78 | 720 |
| 05 jun 2024 | 69.68 | 69.73 | 69.57 | 69.73 | 69.73 | 874 |
| 04 jun 2024 | 70.05 | 70.21 | 69.57 | 69.57 | 69.57 | 1,304 |
| 03 jun 2024 | 72.00 | 72.00 | 70.82 | 70.88 | 70.88 | 2,913 |
| 31 may 2024 | 72.50 | 72.80 | 72.50 | 72.80 | 72.80 | 669 |
| 30 may 2024 | 73.77 | 73.77 | 72.51 | 72.93 | 72.93 | 723 |
| 29 may 2024 | 73.80 | 73.80 | 73.76 | 73.76 | 73.76 | 965 |
| 28 may 2024 | 73.50 | 74.25 | 73.50 | 74.06 | 74.06 | 859 |
| 24 may 2024 | 71.86 | 72.50 | 71.50 | 72.32 | 72.32 | 133 |
| 23 may 2024 | 71.97 | 71.97 | 71.73 | 71.96 | 71.96 | 501 |
| 22 may 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 450 |
| 21 may 2024 | 73.00 | 73.75 | 72.88 | 73.53 | 73.53 | 387 |
| 20 may 2024 | 74.00 | 74.16 | 73.76 | 73.91 | 73.91 | 199 |
| 17 may 2024 | 73.53 | 73.86 | 73.14 | 73.86 | 73.86 | 376 |
| 16 may 2024 | 73.00 | 73.20 | 72.88 | 73.20 | 73.20 | 244 |
| 15 may 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 142 |
| 14 may 2024 | 72.00 | 72.45 | 71.99 | 72.45 | 72.45 | 165 |
| 13 may 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 257 |
| 10 may 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 212 |
| 09 may 2024 | 72.92 | 73.07 | 72.92 | 73.07 | 73.07 | 378 |
| 08 may 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 205 |
| 07 may 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 219 |
| 06 may 2024 | 72.93 | 73.24 | 72.65 | 72.99 | 72.99 | 557 |
| 03 may 2024 | 72.65 | 72.65 | 72.59 | 72.59 | 72.59 | 545 |
| 02 may 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 359 |
| 01 may 2024 | 73.50 | 73.50 | 72.24 | 72.24 | 72.24 | 826 |
| 30 abr 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 406 |
| 29 abr 2024 | 75.24 | 75.24 | 74.81 | 74.85 | 74.85 | 849 |
| 26 abr 2024 | 75.53 | 75.79 | 75.14 | 75.40 | 75.40 | 335 |
| 25 abr 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 159 |
| 24 abr 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 309 |
| 23 abr 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 693 |
| *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.