Crude Oil Nov 27 (CLX27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:30AM EDT. Mercado abierto.
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 16 sept 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 13 sept 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 12 sept 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| 11 sept 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 10 sept 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 09 sept 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 06 sept 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 05 sept 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 04 sept 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 03 sept 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 30 ago 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| 29 ago 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 28 ago 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 27 ago 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | - |
| 26 ago 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
| 23 ago 2024 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | - |
| 22 ago 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 21 ago 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 20 ago 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 19 ago 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | - |
| 16 ago 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 15 ago 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 14 ago 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 13 ago 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 12 ago 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 09 ago 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 08 ago 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 07 ago 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 06 ago 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 05 ago 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 02 ago 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 01 ago 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 31 jul 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 3 |
| 30 jul 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 29 jul 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 26 jul 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 3 |
| 25 jul 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 24 jul 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 23 jul 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 22 jul 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
| 19 jul 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 18 jul 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 17 jul 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 16 jul 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 15 jul 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 12 jul 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 18 |
| 11 jul 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 10 jul 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
| 09 jul 2024 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | - |
| 08 jul 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 05 jul 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 03 jul 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 02 jul 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
| 01 jul 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 4 |
| 28 jun 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | 20 |
| 27 jun 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| 26 jun 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 25 jun 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 24 jun 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 21 jun 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 20 jun 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| 18 jun 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 17 jun 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 14 jun 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 13 jun 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 12 jun 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 11 jun 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 10 jun 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 07 jun 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 06 jun 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 05 jun 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 100 |
| 04 jun 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 03 jun 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 31 may 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 23 |
| 30 may 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
| 29 may 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 28 may 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 24 may 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| 23 may 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 22 may 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 21 may 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 20 may 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 17 may 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 16 may 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 15 may 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 14 may 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 13 may 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 10 may 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 09 may 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 08 may 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 07 may 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 06 may 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 03 may 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| 02 may 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 01 may 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 30 abr 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| 29 abr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | - |
| 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 | - |
| *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.