U.S. markets open in 4 hours 54 minutes
F S&P 500
5,440.00 +2.50 (+0.05%) F Dow Jones
38,585.00 -20.00 (-0.05%) F Nasdaq
19,727.50 +42.00 (+0.21%) E-mini Russell 2000 Index Futur
2,031.20 +2.20 (+0.11%) Petróleo
78.73 +0.28 (+0.36%) Oro
2,335.40 -13.70 (-0.58%)
Crude Oil Oct 26 (CLV26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:37PM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | - |
| 13 jun 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | - |
| 12 jun 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 35 |
| 11 jun 2024 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | - |
| 10 jun 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 50 |
| 07 jun 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 06 jun 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 05 jun 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 12 |
| 04 jun 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 2 |
| 03 jun 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 31 may 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 10 |
| 30 may 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 29 may 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 28 may 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 135 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | - |
| 23 may 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 22 may 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 169 |
| 21 may 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 13 |
| 20 may 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 23 |
| 17 may 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | - |
| 16 may 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 15 may 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 14 may 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 13 may 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| 10 may 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 28 |
| 09 may 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 12 |
| 08 may 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 17 |
| 07 may 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 100 |
| 06 may 2024 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | - |
| 03 may 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 9 |
| 02 may 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 01 may 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 100 |
| 30 abr 2024 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 344 |
| 29 abr 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 39 |
| 26 abr 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 150 |
| 25 abr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 82 |
| 24 abr 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 400 |
| 23 abr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 22 abr 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 100 |
| 19 abr 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | 177 |
| 18 abr 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | 1 |
| 17 abr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 150 |
| 16 abr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 100 |
| 15 abr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 12 abr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 44 |
| 11 abr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 10 abr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 09 abr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | - |
| 08 abr 2024 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | - |
| 05 abr 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 50 |
| 04 abr 2024 | 69.90 | 70.05 | 69.90 | 70.05 | 70.05 | 119 |
| 03 abr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 10 |
| 02 abr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 01 abr 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 28 mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 27 mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 10 |
| 26 mar 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 68.72 | - |
| 25 mar 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 22 mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 21 mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 mar 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 19 mar 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 18 mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 15 mar 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 239 |
| 14 mar 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 57 |
| 13 mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 12 mar 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 600 |
| 11 mar 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 08 mar 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 10 |
| 07 mar 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 10 |
| 06 mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 10 |
| 05 mar 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 4 |
| 04 mar 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 01 mar 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 29 feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 28 feb 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 27 feb 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 26 feb 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 23 feb 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 22 feb 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 21 feb 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 20 feb 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 16 feb 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 15 feb 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 14 feb 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 13 feb 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 12 feb 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 09 feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 08 feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 07 feb 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | 30 |
| 06 feb 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 05 feb 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 02 feb 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 01 feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 31 ene 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | - |
| 30 ene 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 29 ene 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 52 |
| 26 ene 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| 25 ene 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| *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.