Crude Oil Nov 27 (CLX27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:30AM EDT. Mercado abierto.
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 25 abr 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 24 abr 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - |
| 23 abr 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 22 abr 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
| 19 abr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 18 abr 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 17 abr 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 16 abr 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | - |
| 15 abr 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | - |
| 12 abr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 28 |
| 11 abr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 10 abr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | - |
| 09 abr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 08 abr 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 05 abr 2024 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | - |
| 04 abr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 03 abr 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | - |
| 02 abr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 01 abr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 28 mar 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 27 mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 26 mar 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 25 mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 22 mar 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
| 21 mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 20 mar 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 19 mar 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | - |
| 18 mar 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 15 mar 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 14 mar 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| 13 mar 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 12 mar 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 11 mar 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 08 mar 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 07 mar 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
| 06 mar 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 05 mar 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 04 mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 01 mar 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 29 feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 28 feb 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 27 feb 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 26 feb 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| 23 feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 22 feb 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 21 feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 20 feb 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 16 feb 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 15 feb 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 14 feb 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | - |
| 13 feb 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 12 feb 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| 09 feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 08 feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 07 feb 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 06 feb 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 05 feb 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 02 feb 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 01 feb 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 31 ene 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | - |
| 30 ene 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 29 ene 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 26 ene 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 25 ene 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 24 ene 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| 23 ene 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 22 ene 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 19 ene 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 18 ene 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 17 ene 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 16 ene 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 12 ene 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| 11 ene 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 10 ene 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 09 ene 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 08 ene 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 05 ene 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 04 ene 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 03 ene 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 02 ene 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 29 dic 2023 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| 28 dic 2023 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 27 dic 2023 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 26 dic 2023 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 22 dic 2023 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 21 dic 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 20 dic 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 19 dic 2023 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 18 dic 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 15 dic 2023 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 14 dic 2023 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 13 dic 2023 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 12 dic 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 11 dic 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 08 dic 2023 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 07 dic 2023 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 06 dic 2023 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 05 dic 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 04 dic 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| *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.