U.S. markets open in 7 hours 38 minutes
F S&P 500
5,313.25 +9.25 (+0.17%) F Dow Jones
38,872.00 +85.00 (+0.22%) F Nasdaq
18,758.50 +57.50 (+0.31%) E-mini Russell 2000 Index Futur
2,043.50 +6.00 (+0.29%) Petróleo
73.16 -0.09 (-0.12%) Oro
2,358.90 +11.50 (+0.49%)
Crude Oil Sep 24 (CLU24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:31AM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 72.44 | 72.91 | 72.43 | 72.76 | 72.76 | 2,214 |
| 04 jun 2024 | 73.61 | 73.73 | 72.23 | 72.75 | 72.75 | 147,068 |
| 03 jun 2024 | 76.40 | 76.89 | 73.60 | 73.84 | 73.84 | 147,068 |
| 31 may 2024 | 77.09 | 77.89 | 76.02 | 76.40 | 76.40 | 113,486 |
| 30 may 2024 | 78.38 | 78.48 | 76.91 | 77.14 | 77.14 | 127,552 |
| 29 may 2024 | 79.23 | 79.55 | 78.11 | 78.34 | 78.34 | 96,991 |
| 28 may 2024 | 76.81 | 79.25 | 76.74 | 78.83 | 78.83 | 79,082 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 76.17 | 77.02 | 75.32 | 76.71 | 76.71 | 104,882 |
| 23 may 2024 | 76.38 | 77.69 | 75.60 | 76.00 | 76.00 | 90,268 |
| 22 may 2024 | 77.51 | 77.63 | 76.39 | 76.66 | 76.66 | 92,549 |
| 21 may 2024 | 78.34 | 78.43 | 77.00 | 77.82 | 77.82 | 118,879 |
| 20 may 2024 | 78.58 | 79.10 | 77.84 | 78.42 | 78.42 | 73,881 |
| 17 may 2024 | 77.94 | 78.63 | 77.65 | 78.58 | 78.58 | 77,908 |
| 16 may 2024 | 77.26 | 78.11 | 76.72 | 77.73 | 77.73 | 72,973 |
| 15 may 2024 | 76.98 | 77.33 | 75.50 | 77.14 | 77.14 | 73,976 |
| 14 may 2024 | 77.63 | 77.73 | 76.32 | 76.69 | 76.69 | 69,712 |
| 13 may 2024 | 76.81 | 77.93 | 76.43 | 77.52 | 77.52 | 60,441 |
| 10 may 2024 | 78.05 | 78.38 | 76.82 | 76.92 | 76.92 | 72,394 |
| 09 may 2024 | 77.66 | 78.16 | 77.40 | 77.76 | 77.76 | 58,768 |
| 08 may 2024 | 77.15 | 77.75 | 75.89 | 77.53 | 77.53 | 83,843 |
| 07 may 2024 | 77.59 | 77.88 | 76.56 | 77.24 | 77.24 | 94,783 |
| 06 may 2024 | 76.87 | 77.67 | 76.69 | 77.27 | 77.27 | 61,910 |
| 03 may 2024 | 77.44 | 78.07 | 76.72 | 76.86 | 76.86 | 89,252 |
| 02 may 2024 | 77.34 | 78.07 | 76.80 | 77.37 | 77.37 | 66,461 |
| 01 may 2024 | 79.38 | 79.51 | 77.07 | 77.22 | 77.22 | 70,006 |
| 30 abr 2024 | 80.65 | 81.25 | 79.04 | 79.91 | 79.91 | 80,927 |
| 29 abr 2024 | 81.40 | 81.61 | 80.46 | 80.65 | 80.65 | 60,814 |
| 26 abr 2024 | 81.35 | 81.96 | 81.03 | 81.54 | 81.54 | 29,707 |
| 25 abr 2024 | 80.64 | 81.34 | 79.80 | 81.09 | 81.09 | 39,429 |
| 24 abr 2024 | 80.84 | 81.19 | 80.18 | 80.58 | 80.58 | 51,510 |
| 23 abr 2024 | 79.93 | 80.92 | 78.86 | 80.89 | 80.89 | 56,874 |
| 22 abr 2024 | 79.65 | 79.98 | 78.68 | 79.73 | 79.73 | 52,030 |
| 19 abr 2024 | 80.02 | 83.09 | 79.27 | 80.13 | 80.13 | 79,976 |
| 18 abr 2024 | 80.54 | 80.80 | 79.54 | 80.17 | 80.17 | 60,448 |
| 17 abr 2024 | 82.77 | 82.87 | 80.22 | 80.31 | 80.31 | 71,895 |
| 16 abr 2024 | 82.90 | 83.24 | 82.16 | 82.73 | 82.73 | 42,241 |
| 15 abr 2024 | 82.78 | 83.20 | 81.45 | 82.65 | 82.65 | 41,539 |
| 12 abr 2024 | 82.60 | 84.36 | 82.47 | 82.82 | 82.82 | 55,782 |
| 11 abr 2024 | 83.05 | 83.24 | 82.00 | 82.20 | 82.20 | 54,761 |
| 10 abr 2024 | 82.11 | 83.04 | 81.61 | 82.87 | 82.87 | 54,427 |
| 09 abr 2024 | 82.93 | 83.26 | 81.87 | 82.02 | 82.02 | 54,050 |
| 08 abr 2024 | 82.89 | 83.39 | 81.46 | 82.77 | 82.77 | 44,860 |
| 05 abr 2024 | 83.24 | 83.96 | 82.95 | 83.26 | 83.26 | 46,577 |
| 04 abr 2024 | 82.08 | 83.56 | 81.51 | 83.07 | 83.07 | 55,996 |
| 03 abr 2024 | 81.72 | 82.41 | 81.32 | 81.97 | 81.97 | 57,145 |
| 02 abr 2024 | 80.45 | 81.72 | 80.36 | 81.38 | 81.38 | 66,126 |
| 01 abr 2024 | 80.14 | 80.73 | 79.52 | 80.26 | 80.26 | 58,935 |
| 28 mar 2024 | 79.11 | 80.12 | 78.91 | 80.09 | 80.09 | 40,910 |
| 27 mar 2024 | 78.70 | 79.11 | 78.11 | 78.82 | 78.82 | 28,027 |
| 26 mar 2024 | 79.40 | 79.65 | 78.64 | 79.01 | 79.01 | 28,497 |
| 25 mar 2024 | 78.41 | 79.67 | 78.21 | 79.29 | 79.29 | 31,540 |
| 22 mar 2024 | 78.52 | 78.97 | 78.07 | 78.23 | 78.23 | 24,518 |
| 21 mar 2024 | 79.14 | 79.27 | 78.12 | 78.75 | 78.75 | 33,484 |
| 20 mar 2024 | 79.75 | 79.79 | 78.40 | 78.79 | 78.79 | 46,183 |
| 19 mar 2024 | 79.41 | 80.04 | 79.20 | 79.81 | 79.81 | 39,192 |
| 18 mar 2024 | 78.40 | 79.64 | 78.38 | 79.46 | 79.46 | 45,467 |
| 15 mar 2024 | 77.80 | 78.38 | 77.60 | 78.30 | 78.30 | 33,487 |
| 14 mar 2024 | 76.86 | 78.26 | 76.86 | 78.16 | 78.16 | 47,625 |
| 13 mar 2024 | 75.63 | 77.11 | 75.42 | 77.02 | 77.02 | 41,207 |
| 12 mar 2024 | 75.73 | 76.12 | 75.08 | 75.33 | 75.33 | 36,748 |
| 11 mar 2024 | 75.12 | 75.82 | 74.50 | 75.55 | 75.55 | 39,547 |
| 08 mar 2024 | 75.98 | 76.60 | 74.85 | 75.29 | 75.29 | 34,378 |
| 07 mar 2024 | 75.88 | 76.28 | 75.11 | 75.90 | 75.90 | 43,727 |
| 06 mar 2024 | 75.00 | 76.59 | 74.87 | 75.79 | 75.79 | 45,355 |
| 05 mar 2024 | 75.78 | 75.84 | 74.77 | 75.00 | 75.00 | 46,172 |
| 04 mar 2024 | 76.08 | 76.43 | 75.34 | 75.74 | 75.74 | 45,395 |
| 01 mar 2024 | 74.94 | 76.63 | 74.84 | 76.09 | 76.09 | 38,382 |
| 29 feb 2024 | 74.95 | 75.56 | 74.67 | 74.86 | 74.86 | 27,047 |
| 28 feb 2024 | 75.32 | 76.02 | 74.74 | 75.23 | 75.23 | 23,948 |
| 27 feb 2024 | 74.86 | 75.71 | 74.48 | 75.66 | 75.66 | 28,618 |
| 26 feb 2024 | 73.95 | 75.33 | 73.62 | 74.85 | 74.85 | 33,964 |
| 23 feb 2024 | 75.30 | 75.34 | 73.87 | 74.05 | 74.05 | 31,247 |
| 22 feb 2024 | 75.15 | 75.63 | 74.34 | 75.50 | 75.50 | 33,992 |
| 21 feb 2024 | 74.84 | 75.23 | 74.21 | 75.03 | 75.03 | 26,981 |
| 20 feb 2024 | 75.49 | 75.88 | 74.47 | 74.65 | 74.65 | 29,221 |
| 16 feb 2024 | 75.12 | 75.79 | 74.46 | 75.77 | 75.77 | 28,491 |
| 15 feb 2024 | 74.30 | 75.80 | 73.82 | 75.26 | 75.26 | 33,284 |
| 14 feb 2024 | 75.11 | 76.18 | 74.27 | 74.49 | 74.49 | 23,588 |
| 13 feb 2024 | 75.09 | 75.83 | 74.98 | 75.40 | 75.40 | 23,430 |
| 12 feb 2024 | 74.78 | 75.31 | 74.11 | 75.15 | 75.15 | 15,558 |
| 09 feb 2024 | 74.35 | 75.25 | 74.28 | 75.11 | 75.11 | 17,620 |
| 08 feb 2024 | 72.92 | 74.67 | 72.66 | 74.54 | 74.54 | 22,581 |
| 07 feb 2024 | 72.48 | 73.01 | 72.22 | 72.80 | 72.80 | 12,559 |
| 06 feb 2024 | 71.88 | 72.80 | 71.60 | 72.30 | 72.30 | 16,672 |
| 05 feb 2024 | 71.75 | 72.23 | 70.73 | 71.94 | 71.94 | 19,965 |
| 02 feb 2024 | 72.76 | 73.14 | 70.89 | 71.28 | 71.28 | 17,933 |
| 01 feb 2024 | 74.36 | 74.97 | 72.42 | 72.49 | 72.49 | 23,024 |
| 31 ene 2024 | 75.88 | 76.02 | 73.88 | 74.20 | 74.20 | 14,035 |
| 30 ene 2024 | 75.40 | 76.08 | 74.29 | 75.92 | 75.92 | 14,039 |
| 29 ene 2024 | 76.57 | 76.89 | 74.71 | 75.06 | 75.06 | 14,733 |
| 26 ene 2024 | 75.31 | 76.14 | 74.29 | 75.99 | 75.99 | 19,931 |
| 25 ene 2024 | 73.90 | 75.45 | 73.86 | 75.38 | 75.38 | 14,673 |
| 24 ene 2024 | 73.00 | 74.23 | 72.63 | 73.56 | 73.56 | 12,353 |
| 23 ene 2024 | 73.14 | 73.64 | 72.19 | 73.03 | 73.03 | 12,388 |
| 22 ene 2024 | 71.86 | 73.73 | 71.49 | 73.37 | 73.37 | 12,796 |
| 19 ene 2024 | 72.26 | 72.92 | 71.68 | 71.82 | 71.82 | 12,163 |
| 18 ene 2024 | 71.66 | 72.69 | 71.03 | 72.52 | 72.52 | 15,279 |
| 17 ene 2024 | 71.20 | 71.72 | 70.01 | 71.46 | 71.46 | 15,407 |
| 16 ene 2024 | 71.61 | 72.77 | 70.92 | 71.72 | 71.72 | 12,572 |
| *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.