Crude Oil Aug 26 (CLQ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:41PM EDT. Mercado abierto.
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 10 |
| 02 may 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 10 |
| 01 may 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 100 |
| 30 abr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 321 |
| 29 abr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 25 |
| 26 abr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 150 |
| 25 abr 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 82 |
| 24 abr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 400 |
| 23 abr 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 22 abr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 100 |
| 19 abr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 177 |
| 18 abr 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 17 abr 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 150 |
| 16 abr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 100 |
| 15 abr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 3 |
| 12 abr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 8 |
| 11 abr 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 10 abr 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 09 abr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| 08 abr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 3 |
| 05 abr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 51 |
| 04 abr 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 115 |
| 03 abr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 62 |
| 02 abr 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | - |
| 01 abr 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 28 mar 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 27 mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 10 |
| 26 mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 25 mar 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 22 mar 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 5 |
| 21 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 20 mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 19 mar 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 18 mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 15 mar 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 435 |
| 14 mar 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 36 |
| 13 mar 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 90 |
| 12 mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| 11 mar 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 08 mar 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 10 |
| 07 mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | 10 |
| 06 mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
| 05 mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 4 |
| 04 mar 2024 | 67.61 | 67.61 | 67.61 | 67.61 | 67.61 | - |
| 01 mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 1 |
| 29 feb 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 28 feb 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 27 feb 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
| 26 feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 23 feb 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 22 feb 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 10 |
| 21 feb 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 20 feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 16 feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 15 feb 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
| 14 feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 13 feb 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 12 feb 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 09 feb 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 08 feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 07 feb 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 30 |
| 06 feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 05 feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 02 feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 10 |
| 01 feb 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 31 ene 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 8 |
| 30 ene 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 29 ene 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 50 |
| 26 ene 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 25 ene 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 24 ene 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 23 ene 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 22 ene 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 19 ene 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 18 ene 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 17 ene 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 100 |
| 16 ene 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 12 ene 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 60 |
| 11 ene 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 100 |
| 10 ene 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 09 ene 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 80 |
| 08 ene 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 05 ene 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 04 ene 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 100 |
| 03 ene 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| 02 ene 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 29 dic 2023 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 28 dic 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 1 |
| 27 dic 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 26 dic 2023 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 22 dic 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 21 dic 2023 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 20 dic 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 19 dic 2023 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 18 dic 2023 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 15 dic 2023 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 14 dic 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 13 dic 2023 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 22 |
| 12 dic 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 11 dic 2023 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| *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.