Crude Oil Nov 26 (CLX26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:15AM EDT. Mercado abierto.
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 27 |
| 05 sept 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 27 |
| 04 sept 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 03 sept 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 30 ago 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 29 ago 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 10 |
| 28 ago 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | 57 |
| 27 ago 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 1 |
| 26 ago 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | 30 |
| 23 ago 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 22 ago 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 21 ago 2024 | 66.48 | 66.48 | 65.74 | 65.74 | 65.74 | 43 |
| 20 ago 2024 | 66.23 | 66.28 | 66.23 | 66.28 | 66.28 | 12 |
| 19 ago 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 16 ago 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 15 ago 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| 14 ago 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 152 |
| 13 ago 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 108 |
| 12 ago 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 09 ago 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 08 ago 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | 138 |
| 07 ago 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 44 |
| 06 ago 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 209 |
| 05 ago 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | 7 |
| 02 ago 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 01 ago 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 251 |
| 31 jul 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 13 |
| 30 jul 2024 | 67.17 | 67.17 | 67.14 | 67.14 | 67.14 | 5 |
| 29 jul 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 5 |
| 26 jul 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 5 |
| 25 jul 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| 24 jul 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 178 |
| 23 jul 2024 | 67.75 | 67.75 | 67.44 | 67.44 | 67.44 | 87 |
| 22 jul 2024 | 68.40 | 68.42 | 68.40 | 68.42 | 68.42 | 10 |
| 19 jul 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | 5 |
| 18 jul 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 75 |
| 17 jul 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 45 |
| 16 jul 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 15 jul 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 30 |
| 12 jul 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 65 |
| 11 jul 2024 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 75 |
| 10 jul 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 15 |
| 09 jul 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | - |
| 08 jul 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 05 jul 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 03 jul 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 02 jul 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 8 |
| 01 jul 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 116 |
| 28 jun 2024 | 70.06 | 70.06 | 69.74 | 69.74 | 69.74 | 134 |
| 27 jun 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 8 |
| 26 jun 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 25 jun 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 31 |
| 24 jun 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | 343 |
| 21 jun 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 20 jun 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 87 |
| 18 jun 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | - |
| 17 jun 2024 | 68.61 | 68.61 | 68.61 | 68.61 | 68.61 | 85 |
| 14 jun 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 16 |
| 13 jun 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 69.04 | - |
| 12 jun 2024 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 5 |
| 11 jun 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
| 10 jun 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 35 |
| 07 jun 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
| 06 jun 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 60 |
| 05 jun 2024 | 66.20 | 66.20 | 66.18 | 66.18 | 66.18 | 244 |
| 04 jun 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 3 |
| 03 jun 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
| 31 may 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 10 |
| 30 may 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 6 |
| 29 may 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 28 may 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 73 |
| 24 may 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 23 may 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 22 may 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 68 |
| 21 may 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 13 |
| 20 may 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.37 | 121 |
| 17 may 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 16 may 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 15 may 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 14 may 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 13 may 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 10 may 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 6 |
| 09 may 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 10 |
| 08 may 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 07 may 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 123 |
| 06 may 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| 03 may 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 02 may 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| 01 may 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 100 |
| 30 abr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | 307 |
| 29 abr 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | 37 |
| 26 abr 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 127 |
| 25 abr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 24 abr 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 23 abr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 22 abr 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 100 |
| 19 abr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 176 |
| 18 abr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 5 |
| 17 abr 2024 | 69.65 | 69.65 | 69.48 | 69.48 | 69.48 | 166 |
| 16 abr 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 101 |
| *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.