U.S. markets closed

Crude Oil Sep 25 (CLU25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
64.20-1.61 (-2.45%)
A partir del 04:39PM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 sept 202465.8165.8863.3764.2064.2014,729
09 sept 202465.8366.3565.1865.8165.8112,051
06 sept 202466.8867.2765.3265.5565.5512,051
05 sept 202466.3567.5266.3566.7766.7717,725
04 sept 202466.8367.6566.1066.3566.3514,920
03 sept 202468.8669.4966.7466.8866.8818,933
30 ago 202470.4870.8568.9169.1569.1518,575
29 ago 202469.6870.7969.2270.5070.5012,385
28 ago 202470.6670.7069.3869.5869.586,586
27 ago 202471.3671.5570.3670.4570.458,066
26 ago 202470.6071.7970.5771.5571.558,515
23 ago 202468.9770.3568.9570.2370.235,106
22 ago 202468.2669.2168.1668.9168.917,636
21 ago 202469.0969.6968.0168.2668.266,538
20 ago 202469.6069.9569.0069.0869.085,060
19 ago 202470.8071.0469.7169.7269.722,762
16 ago 202470.9471.1270.6770.7970.794,972
15 ago 202471.9572.0671.8271.8771.873,068
14 ago 202471.8871.8871.0471.1471.142,375
13 ago 202472.1272.4071.5471.5571.553,829
12 ago 202472.1272.6972.1272.6972.693,571
09 ago 202470.9070.9070.9070.9070.903,366
08 ago 202470.4770.4770.4770.4770.473,277
07 ago 202469.6370.0069.4069.6569.653,412
06 ago 202468.4068.6768.2668.4868.485,553
05 ago 202468.0168.6968.0168.6968.694,879
02 ago 202471.2471.2468.6968.6968.694,343
01 ago 202471.5471.5671.0971.0971.092,711
31 jul 202471.6271.9471.4071.9471.943,652
30 jul 202470.0870.0870.0870.0870.083,115
29 jul 202470.6870.6870.5470.6170.613,227
26 jul 202471.0871.2370.4271.2371.234,516
25 jul 202471.5471.8471.5471.8471.844,373
24 jul 202471.5071.5571.3871.5371.531,786
23 jul 202472.1672.1670.8870.8870.883,856
22 jul 202471.7572.0971.5072.0972.093,084
19 jul 202473.2673.2671.9071.9071.902,316
18 jul 202473.6973.6973.5073.6973.692,298
17 jul 202473.5073.6673.5073.6673.661,451
16 jul 202473.4073.4072.6972.9672.961,216
15 jul 202473.8073.8373.7873.8373.83709
12 jul 202474.2874.2874.0374.0374.032,078
11 jul 202474.2674.2674.1174.1174.114,240
10 jul 202473.9074.4673.8074.0874.081,347
09 jul 202474.9975.0374.1074.1274.122,045
08 jul 202474.9774.9774.7174.9774.972,204
05 jul 202475.7375.7375.1575.2375.231,663
03 jul 202475.3975.8475.3975.8475.842,588
02 jul 202475.3875.4174.9275.1075.103,894
01 jul 202475.2875.2875.0575.1275.124,412
28 jun 202474.7374.7373.8273.9973.991,785
27 jun 202474.2974.5074.2274.2274.222,515
26 jun 202474.2574.2574.1874.1874.181,508
25 jun 202474.1174.1173.8073.8373.831,680
24 jun 202473.8774.1373.7574.1374.132,831
21 jun 202473.2273.4573.2273.3973.391,663
20 jun 202473.5173.8773.5073.8773.872,249
18 jun 202472.7973.5472.4173.5473.544,277
17 jun 202472.5572.5972.5572.5972.593,565
14 jun 202472.2672.2672.2672.2672.263,793
13 jun 202472.5372.6872.5372.6872.681,583
12 jun 202472.3072.7672.3072.5372.532,518
11 jun 202471.9072.1771.9072.1772.171,823
10 jun 202470.7071.8370.7071.8371.831,079
07 jun 202470.4870.5170.4870.5170.511,011
06 jun 202469.6770.4069.6770.1670.162,924
05 jun 202469.2069.2269.1069.1669.161,739
04 jun 202469.2769.3069.0569.0569.052,124
03 jun 202472.2472.5070.1170.3670.361,928
31 may 202472.1972.1972.1972.1972.193,784
30 may 202473.0373.0672.2172.2172.211,543
29 may 202473.0273.0273.0273.0273.022,433
28 may 202473.3173.3173.3173.3173.313,389
24 may 202471.1071.6771.1071.6771.67869
23 may 202471.3571.3571.1271.3571.351,629
22 may 202471.7871.7871.7871.7871.781,211
21 may 202473.0173.0172.8572.8572.85842
20 may 202473.0073.2073.0073.2073.20319
17 may 202473.1273.1273.1273.1273.12547
16 may 202472.0672.6272.0672.5072.50522
15 may 202472.0172.0172.0172.0172.011,057
14 may 202471.9071.9071.7871.7871.78716
13 may 202472.1572.1572.1572.1572.15299
10 may 202471.7471.7471.7471.7471.74554
09 may 202472.1872.3172.1872.3172.31348
08 may 202471.9772.1371.9772.1372.131,042
07 may 202472.1072.3972.0172.2272.221,371
06 may 202472.2972.2972.1972.2972.29662
03 may 202471.9071.9271.9071.9171.91935
02 may 202472.0272.0271.8071.9271.921,493
01 may 202471.5171.5171.5171.5171.513,171
30 abr 202474.2074.2073.6173.6173.61697
29 abr 202474.3074.3474.0074.0174.01485
26 abr 202474.6074.6074.5474.5474.541,281
25 abr 202474.1974.1974.1974.1974.19382
24 abr 202473.5873.8673.5873.8673.86549
23 abr 202473.4073.8072.9073.8073.80702
22 abr 202473.2873.2873.0773.1373.131,351
19 abr 202473.5073.5473.3673.3673.361,685
18 abr 202473.6473.6473.6473.6473.641,646
*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...