Crude Oil Sep 26 (CLU26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:47AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | 291 |
| 09 may 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 291 |
| 08 may 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 9 |
| 07 may 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 203 |
| 06 may 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
| 03 may 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 38 |
| 02 may 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 01 may 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 131 |
| 30 abr 2024 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 344 |
| 29 abr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | 62 |
| 26 abr 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 738 |
| 25 abr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 164 |
| 24 abr 2024 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 800 |
| 23 abr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 22 abr 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 100 |
| 19 abr 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | 261 |
| 18 abr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 2,400 |
| 17 abr 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 194 |
| 16 abr 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 121 |
| 15 abr 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 3 |
| 12 abr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 78 |
| 11 abr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 10 abr 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 09 abr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 1,500 |
| 08 abr 2024 | 70.50 | 70.50 | 70.06 | 70.06 | 70.06 | 5 |
| 05 abr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 59 |
| 04 abr 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 228 |
| 03 abr 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 1,781 |
| 02 abr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 01 abr 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 50 |
| 28 mar 2024 | 69.42 | 69.43 | 69.42 | 69.43 | 69.43 | 51 |
| 27 mar 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 10 |
| 26 mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 25 mar 2024 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | - |
| 22 mar 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 250 |
| 21 mar 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
| 20 mar 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 800 |
| 19 mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 18 mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 854 |
| 15 mar 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 306 |
| 14 mar 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 58 |
| 13 mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
| 12 mar 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1 |
| 11 mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 08 mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
| 07 mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 10 |
| 06 mar 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 10 |
| 05 mar 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 4 |
| 04 mar 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 01 mar 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 29 feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 28 feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 27 feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 26 feb 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 23 feb 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 22 feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 21 feb 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 20 feb 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 16 feb 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 15 feb 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 14 feb 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 13 feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 12 feb 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 09 feb 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 08 feb 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 650 |
| 07 feb 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | 260 |
| 06 feb 2024 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | - |
| 05 feb 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 02 feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 01 feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 31 ene 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 30 ene 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | 400 |
| 29 ene 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 52 |
| 26 ene 2024 | 67.21 | 67.89 | 67.21 | 67.89 | 67.89 | 18 |
| 25 ene 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 400 |
| 24 ene 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 23 ene 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 22 ene 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 19 ene 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 18 ene 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 17 ene 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 100 |
| 16 ene 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 12 ene 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 60 |
| 11 ene 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | 100 |
| 10 ene 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 09 ene 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 80 |
| 08 ene 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 05 ene 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 04 ene 2024 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 100 |
| 03 ene 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| 02 ene 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 29 dic 2023 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 28 dic 2023 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 1 |
| 27 dic 2023 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 26 dic 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 22 dic 2023 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 21 dic 2023 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 20 dic 2023 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 19 dic 2023 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | - |
| 18 dic 2023 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| *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.