U.S. markets open in 1 hour 45 minutes
F S&P 500
5,646.25 +7.25 (+0.13%) F Dow Jones
41,700.00 +61.00 (+0.15%) F Nasdaq
19,478.00 +38.75 (+0.20%) E-mini Russell 2000 Index Futur
2,231.70 +1.00 (+0.04%) Petróleo
70.29 -0.90 (-1.26%) Oro
2,604.50 +12.10 (+0.47%)
Crude Oil Dec 26 (CLZ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 07:35AM 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 |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 65.71 | 65.71 | 64.96 | 65.20 | 65.20 | 2,933 |
| 17 sept 2024 | 65.15 | 66.02 | 64.89 | 65.64 | 65.64 | 6,275 |
| 16 sept 2024 | 64.59 | 65.37 | 64.37 | 65.10 | 65.10 | 6,275 |
| 13 sept 2024 | 64.94 | 65.28 | 64.36 | 64.39 | 64.39 | 7,545 |
| 12 sept 2024 | 63.99 | 65.21 | 63.97 | 64.83 | 64.83 | 12,185 |
| 11 sept 2024 | 63.45 | 64.25 | 63.10 | 63.94 | 63.94 | 11,876 |
| 10 sept 2024 | 64.69 | 64.92 | 63.07 | 63.10 | 63.10 | 25,139 |
| 09 sept 2024 | 64.89 | 65.24 | 64.52 | 64.70 | 64.70 | 25,664 |
| 06 sept 2024 | 65.30 | 65.54 | 64.52 | 64.63 | 64.63 | 25,664 |
| 05 sept 2024 | 64.91 | 65.74 | 64.91 | 65.26 | 65.26 | 20,725 |
| 04 sept 2024 | 65.01 | 65.64 | 64.67 | 64.84 | 64.84 | 25,098 |
| 03 sept 2024 | 66.20 | 66.73 | 64.86 | 64.97 | 64.97 | 27,523 |
| 30 ago 2024 | 67.38 | 67.61 | 66.16 | 66.34 | 66.34 | 6,850 |
| 29 ago 2024 | 66.40 | 67.48 | 66.27 | 67.30 | 67.30 | 6,240 |
| 28 ago 2024 | 67.26 | 67.40 | 66.41 | 66.60 | 66.60 | 6,817 |
| 27 ago 2024 | 67.67 | 67.90 | 67.14 | 67.21 | 67.21 | 8,204 |
| 26 ago 2024 | 67.13 | 68.14 | 67.08 | 67.84 | 67.84 | 10,572 |
| 23 ago 2024 | 66.10 | 67.13 | 66.02 | 66.99 | 66.99 | 7,217 |
| 22 ago 2024 | 65.64 | 66.39 | 65.48 | 66.05 | 66.05 | 7,709 |
| 21 ago 2024 | 66.15 | 66.53 | 65.47 | 65.63 | 65.63 | 13,341 |
| 20 ago 2024 | 66.78 | 66.84 | 66.10 | 66.14 | 66.14 | 8,330 |
| 19 ago 2024 | 67.30 | 67.79 | 66.56 | 66.70 | 66.70 | 8,095 |
| 16 ago 2024 | 68.03 | 68.13 | 67.00 | 67.42 | 67.42 | 9,937 |
| 15 ago 2024 | 67.67 | 68.42 | 67.40 | 68.11 | 68.11 | 7,396 |
| 14 ago 2024 | 67.98 | 68.31 | 67.47 | 67.61 | 67.61 | 8,389 |
| 13 ago 2024 | 68.44 | 68.67 | 67.75 | 67.84 | 67.84 | 8,005 |
| 12 ago 2024 | 67.41 | 68.70 | 67.29 | 68.70 | 68.70 | 7,516 |
| 09 ago 2024 | 67.18 | 67.50 | 66.97 | 67.38 | 67.38 | 7,515 |
| 08 ago 2024 | 66.64 | 67.16 | 66.24 | 67.07 | 67.07 | 10,805 |
| 07 ago 2024 | 65.61 | 66.80 | 65.53 | 66.42 | 66.42 | 10,769 |
| 06 ago 2024 | 66.41 | 66.77 | 65.56 | 65.64 | 65.64 | 11,118 |
| 05 ago 2024 | 66.25 | 66.46 | 65.39 | 65.98 | 65.98 | 15,384 |
| 02 ago 2024 | 67.62 | 67.97 | 65.68 | 65.82 | 65.82 | 15,566 |
| 01 ago 2024 | 68.42 | 68.76 | 67.38 | 67.48 | 67.48 | 8,323 |
| 31 jul 2024 | 67.25 | 68.33 | 67.25 | 68.08 | 68.08 | 7,999 |
| 30 jul 2024 | 67.35 | 67.43 | 66.88 | 66.99 | 66.99 | 6,086 |
| 29 jul 2024 | 67.99 | 68.12 | 66.99 | 67.36 | 67.36 | 5,809 |
| 26 jul 2024 | 68.21 | 68.38 | 66.94 | 67.68 | 67.68 | 5,814 |
| 25 jul 2024 | 67.58 | 68.25 | 67.06 | 68.09 | 68.09 | 7,145 |
| 24 jul 2024 | 67.44 | 68.07 | 67.34 | 67.81 | 67.81 | 12,685 |
| 23 jul 2024 | 68.19 | 68.42 | 67.21 | 67.27 | 67.27 | 8,451 |
| 22 jul 2024 | 68.11 | 68.35 | 67.68 | 68.25 | 68.25 | 3,394 |
| 19 jul 2024 | 69.22 | 69.47 | 67.95 | 68.00 | 68.00 | 3,522 |
| 18 jul 2024 | 69.25 | 69.63 | 69.14 | 69.33 | 69.33 | 6,792 |
| 17 jul 2024 | 68.95 | 69.47 | 68.80 | 69.31 | 69.31 | 4,893 |
| 16 jul 2024 | 69.45 | 69.45 | 68.60 | 68.93 | 68.93 | 4,529 |
| 15 jul 2024 | 69.58 | 69.72 | 69.37 | 69.47 | 69.47 | 2,780 |
| 12 jul 2024 | 69.62 | 69.88 | 69.51 | 69.69 | 69.69 | 6,718 |
| 11 jul 2024 | 69.93 | 70.20 | 69.40 | 69.68 | 69.68 | 4,119 |
| 10 jul 2024 | 69.87 | 70.03 | 69.42 | 69.79 | 69.79 | 7,200 |
| 09 jul 2024 | 70.46 | 70.47 | 69.67 | 69.76 | 69.76 | 3,623 |
| 08 jul 2024 | 70.55 | 70.55 | 70.15 | 70.48 | 70.48 | 4,031 |
| 05 jul 2024 | 70.70 | 71.05 | 70.46 | 70.53 | 70.53 | 4,326 |
| 03 jul 2024 | 70.44 | 70.98 | 70.31 | 70.96 | 70.96 | 5,769 |
| 02 jul 2024 | 70.40 | 70.75 | 70.31 | 70.45 | 70.45 | 7,292 |
| 01 jul 2024 | 69.51 | 70.51 | 69.51 | 70.46 | 70.46 | 11,235 |
| 28 jun 2024 | 69.70 | 70.17 | 69.26 | 69.52 | 69.52 | 6,125 |
| 27 jun 2024 | 69.71 | 70.12 | 69.48 | 69.73 | 69.73 | 7,100 |
| 26 jun 2024 | 69.48 | 70.09 | 69.37 | 69.84 | 69.84 | 5,750 |
| 25 jun 2024 | 69.70 | 69.95 | 69.40 | 69.53 | 69.53 | 6,193 |
| 24 jun 2024 | 69.12 | 69.82 | 69.12 | 69.72 | 69.72 | 4,741 |
| 21 jun 2024 | 69.40 | 69.65 | 69.00 | 69.17 | 69.17 | 2,893 |
| 20 jun 2024 | 69.30 | 69.90 | 69.28 | 69.53 | 69.53 | 7,688 |
| 18 jun 2024 | 68.50 | 69.40 | 68.40 | 69.30 | 69.30 | 8,408 |
| 17 jun 2024 | 68.57 | 68.90 | 68.22 | 68.41 | 68.41 | 10,201 |
| 14 jun 2024 | 68.77 | 69.27 | 68.36 | 68.51 | 68.51 | 4,327 |
| 13 jun 2024 | 68.73 | 69.32 | 68.64 | 68.85 | 68.85 | 4,387 |
| 12 jun 2024 | 68.72 | 69.42 | 68.59 | 68.82 | 68.82 | 5,277 |
| 11 jun 2024 | 68.45 | 68.86 | 68.15 | 68.65 | 68.65 | 5,598 |
| 10 jun 2024 | 67.23 | 68.54 | 67.23 | 68.23 | 68.23 | 6,426 |
| 07 jun 2024 | 66.83 | 67.28 | 66.66 | 67.26 | 67.26 | 4,822 |
| 06 jun 2024 | 66.21 | 67.01 | 66.10 | 66.69 | 66.69 | 6,712 |
| 05 jun 2024 | 66.12 | 66.34 | 65.92 | 66.02 | 66.02 | 10,088 |
| 04 jun 2024 | 67.41 | 67.41 | 65.98 | 66.03 | 66.03 | 9,408 |
| 03 jun 2024 | 68.55 | 69.02 | 67.23 | 67.33 | 67.33 | 13,003 |
| 31 may 2024 | 68.26 | 68.93 | 68.05 | 68.68 | 68.68 | 11,037 |
| 30 may 2024 | 68.78 | 69.04 | 68.24 | 68.36 | 68.36 | 5,878 |
| 29 may 2024 | 69.26 | 69.40 | 68.66 | 68.87 | 68.87 | 5,157 |
| 28 may 2024 | 68.07 | 69.28 | 68.07 | 69.07 | 69.07 | 8,720 |
| 24 may 2024 | 67.81 | 68.19 | 67.53 | 67.96 | 67.96 | 4,597 |
| 23 may 2024 | 67.99 | 68.79 | 67.62 | 67.84 | 67.84 | 6,631 |
| 22 may 2024 | 68.89 | 68.97 | 67.97 | 68.12 | 68.12 | 5,420 |
| 21 may 2024 | 69.13 | 69.35 | 68.63 | 69.02 | 69.02 | 5,444 |
| 20 may 2024 | 68.97 | 69.37 | 68.76 | 69.17 | 69.17 | 2,801 |
| 17 may 2024 | 68.59 | 68.96 | 68.47 | 68.96 | 68.96 | 2,479 |
| 16 may 2024 | 68.32 | 68.68 | 67.95 | 68.52 | 68.52 | 3,996 |
| 15 may 2024 | 67.93 | 68.33 | 67.54 | 68.16 | 68.16 | 6,607 |
| 14 may 2024 | 68.02 | 68.12 | 67.40 | 67.97 | 67.97 | 4,167 |
| 13 may 2024 | 67.61 | 68.23 | 67.37 | 67.98 | 67.98 | 1,194 |
| 10 may 2024 | 68.18 | 68.35 | 67.64 | 67.73 | 67.73 | 1,701 |
| 09 may 2024 | 68.03 | 68.19 | 67.87 | 68.15 | 68.15 | 1,955 |
| 08 may 2024 | 68.02 | 68.25 | 67.38 | 67.99 | 67.99 | 4,241 |
| 07 may 2024 | 68.39 | 68.47 | 67.89 | 68.23 | 68.23 | 4,274 |
| 06 may 2024 | 68.06 | 68.57 | 68.06 | 68.44 | 68.44 | 3,213 |
| 03 may 2024 | 68.13 | 68.57 | 68.00 | 68.15 | 68.15 | 4,385 |
| 02 may 2024 | 67.73 | 68.18 | 67.62 | 67.98 | 67.98 | 4,707 |
| 01 may 2024 | 69.12 | 69.12 | 67.38 | 67.56 | 67.56 | 7,084 |
| 30 abr 2024 | 69.17 | 69.72 | 68.43 | 69.17 | 69.17 | 5,798 |
| 29 abr 2024 | 69.77 | 70.08 | 69.06 | 69.48 | 69.48 | 5,059 |
| 26 abr 2024 | 69.75 | 70.20 | 69.41 | 69.89 | 69.89 | 3,536 |
| *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.