Crude Oil Jul 26 (CLN26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:54AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 10 |
| 02 may 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | 10 |
| 01 may 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 116 |
| 30 abr 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 349 |
| 29 abr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 105 |
| 26 abr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 135 |
| 25 abr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 24 abr 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 23 abr 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 22 abr 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 106 |
| 19 abr 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 173 |
| 18 abr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 17 abr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 165 |
| 16 abr 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 155 |
| 15 abr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 6 |
| 12 abr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 11 abr 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
| 10 abr 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 09 abr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | - |
| 08 abr 2024 | 71.00 | 71.00 | 70.71 | 70.71 | 70.71 | 8 |
| 05 abr 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 50 |
| 04 abr 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 9 |
| 03 abr 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 02 abr 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 01 abr 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 28 mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 150 |
| 27 mar 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 10 |
| 26 mar 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 25 mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 22 mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 10 |
| 21 mar 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | - |
| 20 mar 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 19 mar 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 18 mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 70 |
| 15 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 749 |
| 14 mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 478 |
| 13 mar 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 554 |
| 12 mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| 11 mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 08 mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 10 |
| 07 mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 110 |
| 06 mar 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 10 |
| 05 mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 254 |
| 04 mar 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 01 mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 3 |
| 29 feb 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 28 feb 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 27 feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 26 feb 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 23 feb 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 200 |
| 22 feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 21 feb 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
| 20 feb 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 16 feb 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 15 feb 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 14 feb 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 13 feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 12 feb 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 09 feb 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 16 |
| 08 feb 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 07 feb 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 10 |
| 06 feb 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| 05 feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 02 feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 01 feb 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 31 ene 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 30 ene 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 29 ene 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 50 |
| 26 ene 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 25 ene 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 30 |
| 24 ene 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 23 ene 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 22 ene 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 19 ene 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 18 ene 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 17 ene 2024 | 65.00 | 65.71 | 65.00 | 65.71 | 65.71 | 101 |
| 16 ene 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| 12 ene 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 60 |
| 11 ene 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 100 |
| 10 ene 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 09 ene 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 08 ene 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 05 ene 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 04 ene 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 100 |
| 03 ene 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 02 ene 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 29 dic 2023 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 28 dic 2023 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 27 dic 2023 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 26 dic 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 22 dic 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 21 dic 2023 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 20 dic 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 19 dic 2023 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 18 dic 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 15 dic 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 14 dic 2023 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 13 dic 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 12 dic 2023 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| 11 dic 2023 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| *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.