Crude Oil Oct 24 (CLV24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:51AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 76.70 | 77.37 | 76.40 | 76.56 | 76.56 | 9,385 |
| 01 may 2024 | 78.62 | 78.81 | 76.45 | 76.59 | 76.59 | 20,895 |
| 30 abr 2024 | 79.82 | 80.49 | 78.35 | 79.21 | 79.21 | 20,895 |
| 29 abr 2024 | 80.50 | 80.79 | 79.74 | 79.92 | 79.92 | 20,010 |
| 26 abr 2024 | 80.49 | 81.13 | 80.25 | 80.74 | 80.74 | 11,780 |
| 25 abr 2024 | 79.80 | 80.51 | 79.05 | 80.28 | 80.28 | 14,851 |
| 24 abr 2024 | 80.07 | 80.35 | 79.44 | 79.81 | 79.81 | 19,875 |
| 23 abr 2024 | 79.21 | 80.12 | 78.18 | 80.06 | 80.06 | 24,367 |
| 22 abr 2024 | 78.95 | 79.15 | 77.96 | 78.97 | 78.97 | 18,008 |
| 19 abr 2024 | 79.31 | 82.16 | 78.58 | 79.37 | 79.37 | 27,632 |
| 18 abr 2024 | 79.80 | 80.02 | 78.90 | 79.45 | 79.45 | 21,614 |
| 17 abr 2024 | 81.97 | 82.08 | 79.56 | 79.61 | 79.61 | 25,721 |
| 16 abr 2024 | 82.17 | 82.34 | 81.37 | 81.92 | 81.92 | 12,610 |
| 15 abr 2024 | 82.32 | 82.37 | 80.72 | 81.83 | 81.83 | 14,554 |
| 12 abr 2024 | 81.82 | 83.45 | 81.74 | 81.96 | 81.96 | 20,230 |
| 11 abr 2024 | 82.08 | 82.29 | 81.18 | 81.37 | 81.37 | 16,267 |
| 10 abr 2024 | 81.29 | 82.15 | 80.79 | 81.97 | 81.97 | 19,304 |
| 09 abr 2024 | 82.04 | 82.26 | 81.01 | 81.16 | 81.16 | 14,068 |
| 08 abr 2024 | 81.60 | 82.47 | 80.54 | 81.84 | 81.84 | 13,466 |
| 05 abr 2024 | 82.24 | 82.90 | 82.02 | 82.28 | 82.28 | 11,243 |
| 04 abr 2024 | 81.20 | 82.57 | 80.65 | 82.12 | 82.12 | 14,937 |
| 03 abr 2024 | 80.68 | 81.45 | 80.44 | 81.07 | 81.07 | 16,685 |
| 02 abr 2024 | 79.60 | 80.78 | 79.60 | 80.45 | 80.45 | 23,748 |
| 01 abr 2024 | 79.29 | 79.81 | 78.75 | 79.42 | 79.42 | 16,451 |
| 28 mar 2024 | 78.40 | 79.32 | 78.21 | 79.29 | 79.29 | 13,035 |
| 27 mar 2024 | 77.99 | 78.37 | 77.43 | 78.12 | 78.12 | 12,519 |
| 26 mar 2024 | 78.72 | 78.86 | 77.93 | 78.28 | 78.28 | 12,403 |
| 25 mar 2024 | 77.70 | 78.88 | 77.65 | 78.53 | 78.53 | 8,299 |
| 22 mar 2024 | 77.87 | 78.22 | 77.37 | 77.51 | 77.51 | 8,980 |
| 21 mar 2024 | 78.26 | 78.54 | 77.49 | 78.05 | 78.05 | 8,436 |
| 20 mar 2024 | 78.93 | 79.05 | 77.72 | 78.06 | 78.06 | 13,877 |
| 19 mar 2024 | 78.60 | 79.22 | 78.47 | 79.03 | 79.03 | 11,213 |
| 18 mar 2024 | 77.73 | 78.86 | 77.58 | 78.69 | 78.69 | 15,681 |
| 15 mar 2024 | 77.19 | 77.68 | 76.92 | 77.62 | 77.62 | 10,399 |
| 14 mar 2024 | 76.25 | 77.51 | 76.25 | 77.45 | 77.45 | 13,529 |
| 13 mar 2024 | 74.99 | 76.45 | 74.84 | 76.35 | 76.35 | 11,056 |
| 12 mar 2024 | 75.18 | 75.51 | 74.50 | 74.73 | 74.73 | 10,349 |
| 11 mar 2024 | 74.23 | 75.20 | 73.90 | 74.95 | 74.95 | 10,563 |
| 08 mar 2024 | 75.28 | 75.89 | 74.23 | 74.65 | 74.65 | 8,863 |
| 07 mar 2024 | 75.22 | 75.59 | 74.49 | 75.24 | 75.24 | 12,432 |
| 06 mar 2024 | 74.27 | 75.88 | 74.27 | 75.12 | 75.12 | 12,341 |
| 05 mar 2024 | 75.10 | 75.17 | 74.18 | 74.39 | 74.39 | 13,703 |
| 04 mar 2024 | 75.42 | 75.69 | 74.68 | 75.10 | 75.10 | 8,996 |
| 01 mar 2024 | 74.50 | 75.90 | 74.24 | 75.37 | 75.37 | 9,814 |
| 29 feb 2024 | 74.32 | 74.88 | 74.08 | 74.23 | 74.23 | 6,736 |
| 28 feb 2024 | 74.76 | 75.35 | 74.17 | 74.59 | 74.59 | 5,860 |
| 27 feb 2024 | 74.30 | 75.08 | 73.93 | 75.02 | 75.02 | 9,136 |
| 26 feb 2024 | 73.52 | 74.73 | 73.10 | 74.27 | 74.27 | 8,413 |
| 23 feb 2024 | 74.69 | 74.69 | 73.32 | 73.51 | 73.51 | 5,640 |
| 22 feb 2024 | 74.56 | 75.01 | 73.81 | 74.89 | 74.89 | 8,743 |
| 21 feb 2024 | 74.33 | 74.68 | 73.68 | 74.44 | 74.44 | 8,755 |
| 20 feb 2024 | 74.84 | 75.31 | 74.00 | 74.10 | 74.10 | 8,099 |
| 16 feb 2024 | 74.65 | 75.21 | 73.97 | 75.20 | 75.20 | 10,068 |
| 15 feb 2024 | 73.82 | 75.29 | 73.46 | 74.72 | 74.72 | 11,461 |
| 14 feb 2024 | 74.74 | 75.66 | 73.77 | 73.98 | 73.98 | 7,889 |
| 13 feb 2024 | 74.76 | 75.31 | 74.57 | 74.88 | 74.88 | 7,772 |
| 12 feb 2024 | 74.21 | 74.78 | 73.77 | 74.67 | 74.67 | 4,301 |
| 09 feb 2024 | 73.90 | 74.68 | 73.78 | 74.62 | 74.62 | 5,919 |
| 08 feb 2024 | 72.65 | 74.15 | 72.52 | 74.05 | 74.05 | 4,756 |
| 07 feb 2024 | 71.91 | 72.53 | 71.81 | 72.38 | 72.38 | 3,297 |
| 06 feb 2024 | 71.70 | 72.29 | 71.59 | 71.90 | 71.90 | 3,901 |
| 05 feb 2024 | 71.08 | 71.72 | 70.43 | 71.56 | 71.56 | 4,761 |
| 02 feb 2024 | 72.33 | 72.52 | 70.65 | 70.89 | 70.89 | 4,467 |
| 01 feb 2024 | 74.04 | 74.44 | 71.98 | 72.06 | 72.06 | 8,922 |
| 31 ene 2024 | 75.29 | 75.29 | 73.61 | 73.74 | 73.74 | 2,970 |
| 30 ene 2024 | 74.99 | 75.55 | 73.95 | 75.41 | 75.41 | 3,304 |
| 29 ene 2024 | 76.27 | 76.27 | 74.52 | 74.55 | 74.55 | 6,746 |
| 26 ene 2024 | 74.55 | 75.56 | 73.93 | 75.46 | 75.46 | 4,351 |
| 25 ene 2024 | 73.35 | 74.93 | 73.35 | 74.87 | 74.87 | 3,612 |
| 24 ene 2024 | 72.67 | 73.71 | 72.29 | 73.13 | 73.13 | 2,218 |
| 23 ene 2024 | 73.02 | 73.20 | 71.96 | 72.63 | 72.63 | 3,102 |
| 22 ene 2024 | 71.32 | 73.21 | 71.15 | 72.97 | 72.97 | 5,352 |
| 19 ene 2024 | 71.80 | 72.49 | 71.33 | 71.42 | 71.42 | 3,338 |
| 18 ene 2024 | 71.38 | 72.16 | 70.90 | 72.12 | 72.12 | 2,825 |
| 17 ene 2024 | 70.95 | 71.18 | 69.81 | 71.10 | 71.10 | 5,209 |
| 16 ene 2024 | 71.41 | 72.24 | 70.88 | 71.36 | 71.36 | 3,883 |
| 12 ene 2024 | 72.31 | 73.56 | 71.60 | 71.76 | 71.76 | 4,005 |
| 11 ene 2024 | 70.94 | 72.33 | 70.74 | 71.07 | 71.07 | 3,317 |
| 10 ene 2024 | 71.26 | 71.95 | 70.35 | 70.50 | 70.50 | 12,982 |
| 09 ene 2024 | 69.89 | 71.49 | 69.85 | 70.97 | 70.97 | 5,083 |
| 08 ene 2024 | 71.42 | 71.69 | 69.60 | 69.99 | 69.99 | 3,608 |
| 05 ene 2024 | 71.53 | 72.64 | 71.36 | 72.33 | 72.33 | 3,623 |
| 04 ene 2024 | 72.33 | 72.39 | 71.03 | 71.29 | 71.29 | 6,023 |
| 03 ene 2024 | 70.00 | 72.19 | 69.75 | 71.99 | 71.99 | 4,951 |
| 02 ene 2024 | 71.30 | 72.64 | 70.00 | 70.10 | 70.10 | 1,991 |
| 29 dic 2023 | 71.48 | 71.75 | 70.66 | 70.98 | 70.98 | 2,092 |
| 28 dic 2023 | 73.41 | 73.60 | 71.21 | 71.21 | 71.21 | 2,173 |
| 27 dic 2023 | 74.00 | 74.29 | 73.22 | 73.38 | 73.38 | 7,387 |
| 26 dic 2023 | 72.91 | 74.64 | 72.27 | 74.15 | 74.15 | 4,924 |
| 22 dic 2023 | 73.55 | 73.67 | 72.61 | 72.61 | 72.61 | 5,956 |
| 21 dic 2023 | 73.74 | 73.86 | 72.34 | 73.23 | 73.23 | 5,014 |
| 20 dic 2023 | 74.31 | 74.65 | 73.42 | 73.82 | 73.82 | 4,360 |
| 19 dic 2023 | 73.01 | 74.25 | 72.65 | 73.94 | 73.94 | 2,390 |
| 18 dic 2023 | 72.51 | 74.58 | 71.82 | 73.02 | 73.02 | 2,690 |
| 15 dic 2023 | 72.32 | 72.49 | 71.39 | 72.12 | 72.12 | 3,260 |
| 14 dic 2023 | 70.62 | 72.67 | 70.62 | 72.24 | 72.24 | 7,865 |
| 13 dic 2023 | 69.43 | 70.56 | 68.92 | 70.35 | 70.35 | 5,853 |
| 12 dic 2023 | 71.81 | 72.00 | 69.20 | 69.30 | 69.30 | 4,513 |
| 11 dic 2023 | 71.47 | 71.70 | 70.56 | 71.47 | 71.47 | 2,864 |
| 08 dic 2023 | 70.41 | 71.08 | 70.41 | 70.98 | 70.98 | 2,768 |
| *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.