U.S. markets closed

Crude Oil Dec 25 (CLZ25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
70.96-0.09 (-0.13%)
Al cierre: 04:49PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202471.1571.7170.9571.0871.0832,806
02 may 202470.7371.3770.6471.0571.0532,806
01 may 202472.5072.5070.4970.6370.6336,174
30 abr 202472.8473.4071.8372.6272.6223,717
29 abr 202473.3673.6772.7273.0073.0022,540
26 abr 202473.3473.8673.0273.4973.4919,259
25 abr 202472.9173.3272.3473.1673.1615,914
24 abr 202472.8172.9872.4672.8772.8714,408
23 abr 202472.3372.8571.6472.7672.7617,579
22 abr 202472.1172.2971.3972.1672.1620,251
19 abr 202472.5074.0272.0172.3672.3638,330
18 abr 202472.9873.2072.3672.6372.6331,039
17 abr 202474.1874.3672.6672.8172.8133,500
16 abr 202474.1774.4073.7974.1874.1821,418
15 abr 202473.9674.1873.1273.9873.9821,750
12 abr 202473.6674.8273.5773.7973.7928,863
11 abr 202473.4173.7273.1773.3473.3419,138
10 abr 202472.9373.6372.7273.4173.4134,745
09 abr 202473.5573.7772.7172.8872.8823,593
08 abr 202473.2374.0072.6573.3973.3923,797
05 abr 202473.6073.9873.3273.5873.5831,944
04 abr 202473.2173.8872.8573.6973.6930,297
03 abr 202472.8573.2672.6873.1673.1633,184
02 abr 202472.3872.9272.2972.6572.6531,351
01 abr 202472.2172.5871.9272.2972.2916,407
28 mar 202471.7972.3471.6672.3272.3212,450
27 mar 202471.4471.8071.0771.6371.6310,894
26 mar 202471.8372.0271.3771.6671.6613,579
25 mar 202470.9872.0170.9871.7571.7512,913
22 mar 202471.3171.6170.9171.0371.039,511
21 mar 202471.6771.7471.1171.4671.4617,680
20 mar 202471.9872.1071.0771.4171.4121,917
19 mar 202471.6972.1771.6171.9871.9826,333
18 mar 202471.1871.8371.1471.7571.7520,675
15 mar 202470.7371.2870.6471.2671.2612,764
14 mar 202470.3471.0170.3471.0171.0124,041
13 mar 202469.4970.5569.4070.4070.4020,579
12 mar 202469.7169.8969.1769.3669.3611,219
11 mar 202468.9269.7068.6069.5269.5214,884
08 mar 202469.5869.8268.5769.0269.0211,177
07 mar 202469.3169.6668.9269.4869.4812,463
06 mar 202468.9369.8368.9069.3269.3217,011
05 mar 202469.4069.6468.8469.0469.0413,421
04 mar 202469.3469.6468.8669.6169.6120,190
01 mar 202469.0669.8168.8669.3169.3116,042
29 feb 202468.9269.2768.6968.8868.8811,054
28 feb 202469.1169.5868.7569.1169.1114,179
27 feb 202468.9669.4468.6669.3969.3911,013
26 feb 202468.4869.3668.1968.9568.9511,237
23 feb 202469.3369.3668.2968.5268.5212,954
22 feb 202469.1969.5468.5969.4069.4011,635
21 feb 202469.0869.3768.5669.0869.0815,738
20 feb 202469.4269.9268.7868.8568.8512,595
16 feb 202469.3969.7968.8869.7769.7711,670
15 feb 202468.9970.0368.6069.5069.5012,335
14 feb 202469.5770.2668.8869.0369.0312,884
13 feb 202469.5170.0369.3469.7269.7212,318
12 feb 202469.3069.6768.8369.5269.527,288
09 feb 202468.7969.6368.7569.4169.4111,664
08 feb 202467.9469.0567.7168.9568.9513,456
07 feb 202467.6167.9967.3467.8167.8110,820
06 feb 202467.3167.8867.0367.4467.447,982
05 feb 202466.8967.4766.5067.3267.329,045
02 feb 202467.9068.0066.4166.7466.7413,903
01 feb 202469.1969.4367.3467.5567.5526,605
31 ene 202470.2470.2468.7368.9668.9616,031
30 ene 202469.7570.3169.0070.1670.1615,760
29 ene 202470.4670.8569.2569.4969.4913,729
26 ene 202469.4370.3268.9770.2670.2612,045
25 ene 202468.7569.8468.6869.7769.7715,207
24 ene 202468.3669.2167.9568.6568.659,972
23 ene 202468.4468.7167.6568.3168.316,693
22 ene 202467.3568.8167.1068.5468.548,108
19 ene 202467.5568.1967.2567.3267.328,804
18 ene 202467.2868.0966.7167.9267.9210,485
17 ene 202467.0767.4166.1567.2167.2115,229
16 ene 202467.5668.3066.8967.4067.4012,029
12 ene 202467.6869.1567.6667.8267.8216,273
11 ene 202466.5768.0966.5767.0667.0610,830
10 ene 202466.8367.7766.4966.6366.6314,079
09 ene 202466.5367.5366.2366.9066.9010,285
08 ene 202467.9667.9665.8966.3666.3614,820
05 ene 202467.0868.2566.9967.9367.938,729
04 ene 202467.7868.3566.5667.2467.2413,606
03 ene 202466.4068.1065.9967.8167.8113,191
02 ene 202467.0068.3166.2866.4166.4111,017
29 dic 202367.2867.5966.6066.8866.885,823
28 dic 202368.3068.8167.0667.0967.0911,798
27 dic 202368.7569.4068.2168.6268.629,728
26 dic 202368.0869.8467.9269.0069.0014,710
22 dic 202369.0269.3768.0068.1668.1612,262
21 dic 202369.2969.6268.4468.9168.9110,677
20 dic 202369.6770.2269.1469.4869.489,345
19 dic 202369.1870.1568.6069.7069.707,594
18 dic 202368.7970.4968.1469.0769.0712,918
15 dic 202368.7268.9567.7668.5568.559,420
14 dic 202367.4969.0167.2568.6768.679,323
13 dic 202366.4767.4166.1067.2667.268,248
12 dic 202368.1868.3866.2366.3966.398,853
11 dic 202367.5768.1567.2267.9867.988,568
*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...