Crude Oil Dec 26 (CLZ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:41PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 69.75 | 70.20 | 69.41 | 69.89 | 69.89 | 2,116 |
| 25 abr 2024 | 69.47 | 69.74 | 69.07 | 69.64 | 69.64 | 2,116 |
| 24 abr 2024 | 69.07 | 69.48 | 69.01 | 69.43 | 69.43 | 3,626 |
| 23 abr 2024 | 68.91 | 69.31 | 68.41 | 69.15 | 69.15 | 2,020 |
| 22 abr 2024 | 68.60 | 68.88 | 68.17 | 68.76 | 68.76 | 2,097 |
| 19 abr 2024 | 69.01 | 69.97 | 68.61 | 68.91 | 68.91 | 7,251 |
| 18 abr 2024 | 69.41 | 69.63 | 68.88 | 69.12 | 69.12 | 5,768 |
| 17 abr 2024 | 70.29 | 70.45 | 69.22 | 69.29 | 69.29 | 5,664 |
| 16 abr 2024 | 70.19 | 70.49 | 69.98 | 70.31 | 70.31 | 5,182 |
| 15 abr 2024 | 69.72 | 70.21 | 69.32 | 70.03 | 70.03 | 4,317 |
| 12 abr 2024 | 69.56 | 70.54 | 69.56 | 69.75 | 69.75 | 7,607 |
| 11 abr 2024 | 69.24 | 69.60 | 69.16 | 69.29 | 69.29 | 2,684 |
| 10 abr 2024 | 68.87 | 69.38 | 68.68 | 69.20 | 69.20 | 3,405 |
| 09 abr 2024 | 69.36 | 69.54 | 68.71 | 68.84 | 68.84 | 2,799 |
| 08 abr 2024 | 69.27 | 69.75 | 68.81 | 69.25 | 69.25 | 4,051 |
| 05 abr 2024 | 69.30 | 69.61 | 69.17 | 69.35 | 69.35 | 6,674 |
| 04 abr 2024 | 69.34 | 69.58 | 69.01 | 69.53 | 69.53 | 5,841 |
| 03 abr 2024 | 69.00 | 69.34 | 69.00 | 69.27 | 69.27 | 6,043 |
| 02 abr 2024 | 68.85 | 69.14 | 68.64 | 68.87 | 68.87 | 4,596 |
| 01 abr 2024 | 68.51 | 68.91 | 68.50 | 68.72 | 68.72 | 2,628 |
| 28 mar 2024 | 68.45 | 68.76 | 68.31 | 68.74 | 68.74 | 1,671 |
| 27 mar 2024 | 68.11 | 68.37 | 67.81 | 68.29 | 68.29 | 1,044 |
| 26 mar 2024 | 68.41 | 68.49 | 68.03 | 68.30 | 68.30 | 1,503 |
| 25 mar 2024 | 67.83 | 68.50 | 67.83 | 68.31 | 68.31 | 2,532 |
| 22 mar 2024 | 67.95 | 68.13 | 67.64 | 67.76 | 67.76 | 1,942 |
| 21 mar 2024 | 68.31 | 68.31 | 67.81 | 68.09 | 68.09 | 2,179 |
| 20 mar 2024 | 68.46 | 68.58 | 67.71 | 68.08 | 68.08 | 5,058 |
| 19 mar 2024 | 68.25 | 68.65 | 68.22 | 68.48 | 68.48 | 2,229 |
| 18 mar 2024 | 67.90 | 68.33 | 67.89 | 68.28 | 68.28 | 2,125 |
| 15 mar 2024 | 67.50 | 68.03 | 67.50 | 68.03 | 68.03 | 1,494 |
| 14 mar 2024 | 67.39 | 67.74 | 67.30 | 67.74 | 67.74 | 2,245 |
| 13 mar 2024 | 66.66 | 67.57 | 66.66 | 67.38 | 67.38 | 2,999 |
| 12 mar 2024 | 66.95 | 67.01 | 66.45 | 66.63 | 66.63 | 2,008 |
| 11 mar 2024 | 66.15 | 66.90 | 65.93 | 66.73 | 66.73 | 2,074 |
| 08 mar 2024 | 66.60 | 66.70 | 65.85 | 66.21 | 66.21 | 2,764 |
| 07 mar 2024 | 66.34 | 66.65 | 66.10 | 66.59 | 66.59 | 1,786 |
| 06 mar 2024 | 66.19 | 66.73 | 66.19 | 66.38 | 66.38 | 1,460 |
| 05 mar 2024 | 66.80 | 66.82 | 66.18 | 66.33 | 66.33 | 1,821 |
| 04 mar 2024 | 66.18 | 66.95 | 66.01 | 66.91 | 66.91 | 3,440 |
| 01 mar 2024 | 66.35 | 66.69 | 66.13 | 66.33 | 66.33 | 1,625 |
| 29 feb 2024 | 66.31 | 66.37 | 65.96 | 66.19 | 66.19 | 1,620 |
| 28 feb 2024 | 66.08 | 66.66 | 66.01 | 66.37 | 66.37 | 1,858 |
| 27 feb 2024 | 66.29 | 66.59 | 66.02 | 66.52 | 66.52 | 746 |
| 26 feb 2024 | 66.01 | 66.55 | 65.73 | 66.22 | 66.22 | 1,232 |
| 23 feb 2024 | 66.49 | 66.49 | 65.67 | 65.98 | 65.98 | 2,525 |
| 22 feb 2024 | 66.40 | 66.57 | 65.83 | 66.50 | 66.50 | 1,735 |
| 21 feb 2024 | 66.22 | 66.43 | 65.88 | 66.26 | 66.26 | 1,596 |
| 20 feb 2024 | 66.66 | 67.05 | 66.04 | 66.09 | 66.09 | 1,668 |
| 16 feb 2024 | 66.69 | 66.94 | 66.20 | 66.94 | 66.94 | 1,465 |
| 15 feb 2024 | 66.32 | 67.19 | 66.16 | 66.73 | 66.73 | 1,922 |
| 14 feb 2024 | 67.07 | 67.44 | 66.32 | 66.44 | 66.44 | 2,229 |
| 13 feb 2024 | 66.84 | 67.20 | 66.60 | 67.04 | 67.04 | 1,325 |
| 12 feb 2024 | 66.59 | 66.81 | 66.21 | 66.77 | 66.77 | 1,444 |
| 09 feb 2024 | 65.99 | 66.79 | 65.99 | 66.59 | 66.59 | 2,177 |
| 08 feb 2024 | 65.44 | 66.21 | 65.24 | 66.16 | 66.16 | 2,240 |
| 07 feb 2024 | 64.98 | 65.45 | 64.92 | 65.29 | 65.29 | 1,722 |
| 06 feb 2024 | 65.10 | 65.38 | 64.76 | 64.97 | 64.97 | 1,557 |
| 05 feb 2024 | 64.60 | 65.10 | 64.45 | 65.01 | 65.01 | 2,263 |
| 02 feb 2024 | 65.52 | 65.52 | 64.34 | 64.52 | 64.52 | 4,040 |
| 01 feb 2024 | 66.80 | 66.80 | 65.00 | 65.17 | 65.17 | 4,688 |
| 31 ene 2024 | 67.10 | 67.25 | 66.20 | 66.44 | 66.44 | 2,846 |
| 30 ene 2024 | 66.99 | 67.43 | 66.41 | 67.33 | 67.33 | 1,976 |
| 29 ene 2024 | 67.60 | 67.61 | 66.55 | 66.72 | 66.72 | 1,858 |
| 26 ene 2024 | 66.67 | 67.38 | 66.31 | 67.36 | 67.36 | 1,907 |
| 25 ene 2024 | 66.33 | 66.90 | 66.33 | 66.87 | 66.87 | 2,056 |
| 24 ene 2024 | 65.85 | 66.54 | 65.52 | 66.12 | 66.12 | 1,595 |
| 23 ene 2024 | 65.75 | 66.01 | 65.20 | 65.83 | 65.83 | 1,389 |
| 22 ene 2024 | 65.18 | 66.14 | 64.87 | 65.95 | 65.95 | 1,417 |
| 19 ene 2024 | 65.08 | 65.59 | 64.94 | 64.94 | 64.94 | 1,416 |
| 18 ene 2024 | 65.00 | 65.53 | 64.65 | 65.46 | 65.46 | 2,026 |
| 17 ene 2024 | 64.82 | 65.11 | 64.13 | 64.95 | 64.95 | 3,529 |
| 16 ene 2024 | 65.23 | 65.80 | 64.77 | 65.09 | 65.09 | 2,542 |
| 12 ene 2024 | 65.17 | 66.46 | 65.17 | 65.51 | 65.51 | 5,446 |
| 11 ene 2024 | 64.37 | 65.54 | 64.37 | 64.73 | 64.73 | 3,321 |
| 10 ene 2024 | 64.50 | 65.21 | 64.27 | 64.36 | 64.36 | 4,503 |
| 09 ene 2024 | 64.39 | 65.10 | 64.15 | 64.49 | 64.49 | 3,159 |
| 08 ene 2024 | 65.18 | 65.18 | 63.91 | 64.19 | 64.19 | 5,242 |
| 05 ene 2024 | 64.54 | 65.49 | 64.54 | 65.25 | 65.25 | 1,977 |
| 04 ene 2024 | 65.15 | 65.60 | 64.26 | 64.81 | 64.81 | 2,130 |
| 03 ene 2024 | 64.21 | 65.55 | 64.01 | 65.21 | 65.21 | 2,699 |
| 02 ene 2024 | 64.39 | 65.58 | 64.06 | 64.16 | 64.16 | 2,056 |
| 29 dic 2023 | 64.63 | 64.96 | 64.13 | 64.34 | 64.34 | 1,269 |
| 28 dic 2023 | 65.42 | 65.81 | 64.55 | 64.57 | 64.57 | 3,043 |
| 27 dic 2023 | 65.62 | 66.36 | 65.29 | 65.68 | 65.68 | 1,867 |
| 26 dic 2023 | 65.34 | 66.79 | 65.29 | 65.89 | 65.89 | 1,524 |
| 22 dic 2023 | 66.36 | 66.43 | 65.33 | 65.43 | 65.43 | 1,780 |
| 21 dic 2023 | 66.35 | 66.73 | 65.78 | 66.15 | 66.15 | 2,264 |
| 20 dic 2023 | 66.92 | 67.33 | 66.47 | 66.76 | 66.76 | 1,734 |
| 19 dic 2023 | 66.47 | 67.16 | 66.12 | 66.95 | 66.95 | 1,649 |
| 18 dic 2023 | 66.44 | 67.30 | 66.08 | 66.51 | 66.51 | 2,493 |
| 15 dic 2023 | 66.33 | 66.50 | 65.71 | 66.25 | 66.25 | 2,240 |
| 14 dic 2023 | 65.42 | 66.60 | 65.22 | 66.33 | 66.33 | 2,558 |
| 13 dic 2023 | 64.47 | 65.29 | 64.36 | 65.22 | 65.22 | 2,933 |
| 12 dic 2023 | 65.94 | 66.02 | 64.41 | 64.52 | 64.52 | 3,475 |
| 11 dic 2023 | 65.51 | 65.76 | 65.19 | 65.73 | 65.73 | 1,843 |
| 08 dic 2023 | 64.73 | 65.65 | 64.61 | 65.40 | 65.40 | 2,602 |
| 07 dic 2023 | 64.60 | 65.07 | 64.48 | 64.63 | 64.63 | 1,134 |
| 06 dic 2023 | 65.33 | 65.67 | 64.43 | 64.62 | 64.62 | 4,897 |
| 05 dic 2023 | 65.94 | 66.51 | 65.34 | 65.53 | 65.53 | 1,109 |
| 04 dic 2023 | 65.68 | 66.65 | 65.52 | 65.94 | 65.94 | 1,590 |
| *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.