U.S. markets open in 3 hours 29 minutes
F S&P 500
5,705.50 -12.25 (-0.21%) F Dow Jones
42,045.00 -12.00 (-0.03%) F Nasdaq
19,783.50 -66.75 (-0.34%) E-mini Russell 2000 Index Futur
2,269.80 -7.30 (-0.32%) Petróleo
71.85 -0.10 (-0.14%) Oro
2,630.70 +16.10 (+0.62%)
Crude Oil Jul 26 (CLN26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:56AM EDT. Mercado abierto.
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 4 |
| 18 sept 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 4 |
| 17 sept 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 114 |
| 16 sept 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 13 sept 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 22 |
| 12 sept 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 24 |
| 11 sept 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 9 |
| 10 sept 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 194 |
| 09 sept 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | 151 |
| 06 sept 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 65 |
| 05 sept 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 24 |
| 04 sept 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 34 |
| 03 sept 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 66 |
| 30 ago 2024 | 66.73 | 67.06 | 66.73 | 67.06 | 67.06 | 5 |
| 29 ago 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 5 |
| 28 ago 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 35 |
| 27 ago 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 886 |
| 26 ago 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 60 |
| 23 ago 2024 | 67.50 | 67.85 | 67.50 | 67.85 | 67.85 | 42 |
| 22 ago 2024 | 66.51 | 66.80 | 66.51 | 66.80 | 66.80 | 26 |
| 21 ago 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 11 |
| 20 ago 2024 | 66.91 | 66.91 | 66.89 | 66.91 | 66.91 | 22 |
| 19 ago 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 16 ago 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1 |
| 15 ago 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 75 |
| 14 ago 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 42 |
| 13 ago 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 146 |
| 12 ago 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 09 ago 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 78 |
| 08 ago 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 10 |
| 07 ago 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 06 ago 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 15 |
| 05 ago 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 34 |
| 02 ago 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 45 |
| 01 ago 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 24 |
| 31 jul 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 10 |
| 30 jul 2024 | 67.91 | 67.91 | 67.84 | 67.84 | 67.84 | 25 |
| 29 jul 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 5 |
| 26 jul 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 30 |
| 25 jul 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 24 jul 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 62 |
| 23 jul 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 126 |
| 22 jul 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 3 |
| 19 jul 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 65 |
| 18 jul 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 195 |
| 17 jul 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | 85 |
| 16 jul 2024 | 69.30 | 69.99 | 69.30 | 69.99 | 69.99 | 1 |
| 15 jul 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 12 |
| 12 jul 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 65 |
| 11 jul 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 65 |
| 10 jul 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | 15 |
| 09 jul 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | 507 |
| 08 jul 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 05 jul 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 145 |
| 03 jul 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 38 |
| 02 jul 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 37 |
| 01 jul 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | 331 |
| 28 jun 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 170 |
| 27 jun 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 435 |
| 26 jun 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 290 |
| 25 jun 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 8 |
| 24 jun 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 18 |
| 21 jun 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 20 |
| 20 jun 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 27 |
| 18 jun 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | 20 |
| 17 jun 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 150 |
| 14 jun 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 12 |
| 13 jun 2024 | 69.85 | 69.90 | 69.85 | 69.90 | 69.90 | 137 |
| 12 jun 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 11 jun 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 138 |
| 10 jun 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 15 |
| 07 jun 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 06 jun 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 05 jun 2024 | 67.00 | 67.00 | 66.90 | 66.90 | 66.90 | 169 |
| 04 jun 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 1 |
| 03 jun 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1 |
| 31 may 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 50 |
| 30 may 2024 | 69.45 | 69.45 | 69.41 | 69.41 | 69.41 | 6 |
| 29 may 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 28 may 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 3 |
| 24 may 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 6 |
| 23 may 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| 22 may 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 7 |
| 21 may 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 5 |
| 20 may 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 23 |
| 17 may 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 16 may 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 20 |
| 15 may 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 14 may 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - |
| 13 may 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 10 may 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 6 |
| 09 may 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 110 |
| 08 may 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | 7 |
| 07 may 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 216 |
| 06 may 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | - |
| 03 may 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 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 |
| *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.