U.S. markets close in 4 hours 39 minutes

Crude Oil Nov 25 (CLX25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
71.57-1.01 (-1.39%)
A partir del 12:40PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202472.5872.5872.5872.5872.5888
17 may 202472.4872.4872.4872.4872.4888
16 may 202471.9071.9071.9071.9071.9054
15 may 202471.4371.4371.4371.4371.43125
14 may 202471.2171.2171.2171.2171.21186
13 may 202471.5271.5271.5271.5271.52185
10 may 202471.1371.1371.1371.1371.13112
09 may 202471.6871.6871.5771.6771.67267
08 may 202471.5071.5071.5071.5071.50202
07 may 202471.6071.6071.6071.6071.60169
06 may 202471.7071.7071.6071.7071.70214
03 may 202471.3371.3471.3371.3471.34117
02 may 202471.5171.5171.3171.3171.31104
01 may 202470.8070.9070.8070.9070.90464
30 abr 202472.9372.9372.9372.9372.93129
29 abr 202473.3173.3173.3173.3173.31179
26 abr 202473.5573.8173.5573.8173.81196
25 abr 202473.4773.4773.4773.4773.47223
24 abr 202473.1873.1873.1873.1873.1833
23 abr 202472.6073.0872.1673.0873.08154
22 abr 202472.7572.7572.4672.4672.46346
19 abr 202473.5173.7672.6072.6772.671,035
18 abr 202473.1173.1172.9472.9472.94432
17 abr 202473.1173.1173.1173.1173.11353
16 abr 202474.2074.7174.2074.5274.52116
15 abr 202474.2574.3374.2574.3374.33397
12 abr 202474.2174.9674.1674.1674.16351
11 abr 202473.7073.7173.6173.7173.71204
10 abr 202473.6073.7973.6073.7973.791,824
09 abr 202473.9573.9573.2573.2573.25665
08 abr 202473.8074.2673.6173.7773.77503
05 abr 202473.8073.9873.8073.9873.98232
04 abr 202473.6074.0873.3774.0874.081,380
03 abr 202473.2673.5373.2673.5373.53800
02 abr 202472.7073.0672.6573.0073.00722
01 abr 202472.7072.7072.2872.6172.61192
28 mar 202472.6572.6572.6572.6572.65156
27 mar 202471.9471.9471.9471.9471.9434
26 mar 202471.9871.9871.9871.9871.9872
25 mar 202472.0872.0872.0872.0872.08144
22 mar 202471.3471.3471.3471.3471.342
21 mar 202471.7871.7871.7871.7871.7824
20 mar 202471.7371.7371.7371.7371.7351
19 mar 202472.2172.3172.2072.3172.311,206
18 mar 202471.7672.0971.6772.0972.09102
15 mar 202471.5771.5771.5771.5771.57125
14 mar 202471.3271.3271.3271.3271.32393
13 mar 202470.6970.6970.6970.6970.6982
12 mar 202469.6269.6269.6269.6269.6246
11 mar 202469.7869.7869.7869.7869.7814
08 mar 202469.2969.2969.2969.2969.2933
07 mar 202469.7669.7669.7669.7669.76177
06 mar 202469.8769.8769.6069.6069.60250
05 mar 202469.2069.3169.2069.3169.3150
04 mar 202469.8869.8869.8869.8869.88141
01 mar 202469.6069.6069.6069.6069.60223
29 feb 202469.1569.1569.1569.1569.15109
28 feb 202469.3769.3769.3769.3769.37107
27 feb 202468.5769.6668.5769.6669.66636
26 feb 202468.9469.3668.4869.2269.22193
23 feb 202468.7968.7968.7568.7668.76124
22 feb 202469.0769.7069.0769.6969.69237
21 feb 202469.2969.4769.2969.3569.3579
20 feb 202469.6070.0769.1069.1269.12163
16 feb 202469.9970.0469.9970.0470.04221
15 feb 202469.7669.7669.7669.7669.7696
14 feb 202469.8069.9169.2869.2869.28114
13 feb 202470.0270.0269.9869.9869.9890
12 feb 202469.6969.7969.6969.7969.79251
09 feb 202469.5269.6869.5269.6869.68235
08 feb 202469.2269.2269.2269.2269.22425
07 feb 202467.9368.0567.9368.0568.05208
06 feb 202467.6767.6767.6767.6767.67309
05 feb 202467.3067.5467.2567.5467.54112
02 feb 202467.0967.0966.9466.9466.94277
01 feb 202468.9068.9067.6567.7767.77387
31 ene 202469.2169.2169.2169.2169.212,811
30 ene 202470.4470.4470.4470.4470.442,597
29 ene 202469.7469.7469.7469.7469.7482
26 ene 202470.5370.5370.5370.5370.536
25 ene 202470.0470.0470.0470.0470.04149
24 ene 202468.8868.8868.8868.8868.8848
23 ene 202469.2669.2668.5368.5568.5540
22 ene 202468.7968.7968.7968.7968.7913
19 ene 202468.1068.1067.5567.5567.556
18 ene 202468.1668.1668.1668.1668.1611
17 ene 202467.4267.4267.4267.4267.425
16 ene 202467.6067.6067.6067.6067.60100
12 ene 202468.0368.0368.0368.0368.03-
11 ene 202467.2767.2767.2767.2767.27150
10 ene 202466.4366.8366.4366.8366.83153
09 ene 202467.1167.1167.1167.1167.11-
08 ene 202466.5666.5666.5666.5666.5619
05 ene 202468.1868.1868.1868.1868.1812
04 ene 202467.4667.4667.4667.4667.464
03 ene 202467.4168.0467.4168.0468.0418
02 ene 202466.6266.6266.6266.6266.62300
29 dic 202367.3867.3867.1167.1167.1159
28 dic 202367.3167.3167.3167.3167.31573
27 dic 202368.8868.8868.8868.8868.8853
*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...