Crude Oil Jul 27 (CLN27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:28PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 27 jun 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 26 jun 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 25 jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 24 jun 2024 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | - |
| 21 jun 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 20 jun 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 17 jun 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 14 jun 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 13 jun 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 12 jun 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 11 jun 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
| 10 jun 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 07 jun 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 06 jun 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 05 jun 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | - |
| 04 jun 2024 | 65.00 | 65.00 | 64.90 | 64.90 | 64.90 | 4 |
| 03 jun 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 31 may 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 23 |
| 30 may 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 29 may 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 28 may 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 24 may 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 23 may 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 22 may 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 21 may 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 20 may 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 17 may 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 16 may 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 15 may 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 14 may 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 13 may 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 10 may 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 09 may 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 08 may 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 07 may 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 06 may 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 03 may 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 02 may 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 01 may 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 30 abr 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 29 abr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 26 abr 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 25 abr 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 24 abr 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 23 abr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 22 abr 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 19 abr 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 18 abr 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 17 abr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 16 abr 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 15 abr 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 12 abr 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 11 abr 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 10 abr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 09 abr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 08 abr 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 05 abr 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 04 abr 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 03 abr 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 02 abr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 01 abr 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 28 mar 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 27 mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 26 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 25 mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 22 mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 21 mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 20 mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 19 mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 18 mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 15 mar 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 14 mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 13 mar 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 12 mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 11 mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 08 mar 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 07 mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 06 mar 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 05 mar 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 04 mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 01 mar 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 29 feb 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 28 feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 27 feb 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 26 feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 23 feb 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 22 feb 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 21 feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 20 feb 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 16 feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 15 feb 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 14 feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 13 feb 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 12 feb 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 09 feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 08 feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 07 feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| *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.