U.S. markets closed

Crude Oil Dec 24 (CLZ24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
79.19+0.36 (+0.46%)
Al cierre: 04:59PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202479.0379.7078.7979.3079.3043,008
25 abr 202478.4979.0777.6778.8378.8343,008
24 abr 202478.5378.8578.0378.4278.4245,337
23 abr 202477.7378.6376.8178.5878.5858,897
22 abr 202477.5577.7576.5977.5877.5855,446
19 abr 202477.9980.5777.2777.9677.9699,598
18 abr 202478.5478.6977.6678.1378.1361,274
17 abr 202480.4880.6078.2178.3178.3188,755
16 abr 202480.4780.7979.8580.4080.4047,441
15 abr 202480.9080.9079.1780.2780.2753,790
12 abr 202480.2481.7680.0780.3680.3677,783
11 abr 202480.4480.6879.6179.8179.8159,358
10 abr 202479.6280.4879.1980.2880.2876,462
09 abr 202480.2780.5979.3179.5379.5357,635
08 abr 202480.2080.7278.9180.1380.1358,347
05 abr 202480.3381.1480.2380.5080.5071,838
04 abr 202479.4980.8079.0580.4080.4081,433
03 abr 202478.9879.7278.7879.4279.4277,107
02 abr 202478.0179.1077.9778.7778.7776,723
01 abr 202477.7678.2777.3177.8977.8955,355
28 mar 202476.9977.8776.8677.8477.8441,296
27 mar 202476.7377.0676.1376.8076.8038,034
26 mar 202477.2377.5076.6076.9276.9235,238
25 mar 202476.3477.4776.1677.1477.1435,425
22 mar 202476.5576.9276.0476.1876.1830,291
21 mar 202476.9377.1676.1776.7276.7242,937
20 mar 202477.5077.6276.3276.7076.7061,370
19 mar 202477.2177.7677.0777.5677.5662,278
18 mar 202476.4477.4276.2677.2877.2858,433
15 mar 202475.8776.4075.6776.3576.3541,269
14 mar 202475.0376.1875.0376.1576.1569,189
13 mar 202473.8775.2573.7275.1475.1459,551
12 mar 202473.9674.3773.4073.6473.6447,628
11 mar 202473.3874.0772.8173.8573.8552,678
08 mar 202474.2274.6673.0573.5173.5144,607
07 mar 202473.8174.4073.3574.0774.0751,661
06 mar 202473.2674.6573.1373.9273.9255,496
05 mar 202473.8574.0673.0973.2873.2855,183
04 mar 202474.1274.4173.4973.9773.9762,291
01 mar 202473.2274.6473.0974.1174.1160,050
29 feb 202473.2373.7672.9773.1373.1338,337
28 feb 202473.6874.2173.0773.4973.4950,372
27 feb 202473.2373.9972.8673.9173.9139,642
26 feb 202472.5373.6872.1473.2473.2439,881
23 feb 202473.6773.7472.3972.5572.5543,477
22 feb 202473.5273.9672.7773.8473.8446,119
21 feb 202473.3473.6772.6673.4273.4250,278
20 feb 202473.9074.3272.9773.1173.1142,678
16 feb 202473.7674.2273.0374.1974.1945,758
15 feb 202473.1074.3472.5073.7873.7844,907
14 feb 202473.7274.6872.8973.0973.0946,805
13 feb 202473.7974.4373.5973.9373.9341,022
12 feb 202473.6173.9572.8273.7773.7722,775
09 feb 202472.9573.8672.8873.7173.7136,312
08 feb 202471.6873.2671.4473.1473.1445,730
07 feb 202471.1771.8371.0671.5971.5927,501
06 feb 202470.8771.6170.5271.1571.1529,018
05 feb 202470.4671.0869.7170.8470.8436,568
02 feb 202471.5271.8269.7470.1570.1544,547
01 feb 202473.0573.5471.1171.2571.2562,849
31 ene 202474.4174.6172.6072.8972.8943,787
30 ene 202473.9274.6372.9474.4774.4744,478
29 ene 202474.9675.3773.2773.6273.6232,293
26 ene 202473.7574.6572.9074.5274.5234,431
25 ene 202472.5874.0572.3973.9773.9748,733
24 ene 202471.9373.0071.4672.3572.3531,662
23 ene 202471.9372.4571.0771.8871.8827,063
22 ene 202470.7572.5370.4172.2072.2029,339
19 ene 202471.1971.7970.6070.7270.7229,963
18 ene 202470.5871.5769.9071.4271.4236,944
17 ene 202470.3570.7069.0970.4370.4336,433
16 ene 202470.9371.7369.9670.7070.7035,343
12 ene 202470.9972.9270.8871.1071.1039,289
11 ene 202469.7771.6569.7170.4070.4044,580
10 ene 202470.2071.3069.5869.8569.8553,695
09 ene 202469.4470.8969.1870.2870.2829,098
08 ene 202471.5771.6168.7469.3869.3838,813
05 ene 202470.4771.9570.4171.6071.6027,910
04 ene 202471.3572.0569.7370.6170.6142,714
03 ene 202469.5171.5968.7771.3171.3149,148
02 ene 202470.6872.0169.3269.4969.4933,879
29 dic 202370.7771.1469.9770.3070.3019,701
28 dic 202372.3372.9370.5170.5570.5524,981
27 dic 202373.2573.5572.2272.6172.6129,630
26 dic 202371.8673.9671.5373.3273.3232,169
22 dic 202372.4473.2271.6871.8971.8932,193
21 dic 202372.5973.3271.7672.5772.5729,288
20 dic 202373.4074.0972.7373.1773.1730,086
19 dic 202372.4873.7871.8573.3273.3228,820
18 dic 202371.9073.9971.0272.4372.4332,731
15 dic 202371.7372.2070.6771.6071.6030,014
14 dic 202370.2072.2170.0171.7571.7535,101
13 dic 202369.0670.2368.4969.9569.9531,418
12 dic 202371.0771.5968.7268.9268.9239,460
11 dic 202370.3571.2669.9671.0071.0028,337
08 dic 202369.6070.7969.3970.4870.4833,090
07 dic 202369.4370.0568.8669.1969.1942,393
06 dic 202371.2571.6569.1069.3469.3463,673
05 dic 202372.4273.0271.1571.4471.4449,555
04 dic 202372.6373.3171.5072.3172.3142,949
*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...