Crude Oil Dec 29 (CLZ29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:29PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 02 may 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 01 may 2024 | 62.90 | 62.91 | 62.87 | 62.91 | 62.91 | 6 |
| 30 abr 2024 | 64.10 | 64.12 | 64.10 | 64.12 | 64.12 | 3 |
| 29 abr 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 26 abr 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 37 |
| 25 abr 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 7 |
| 24 abr 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 23 abr 2024 | 64.00 | 64.00 | 63.98 | 63.98 | 63.98 | 4 |
| 22 abr 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| 19 abr 2024 | 64.00 | 64.00 | 63.78 | 63.78 | 63.78 | 4 |
| 18 abr 2024 | 64.20 | 64.20 | 63.87 | 63.87 | 63.87 | 67 |
| 17 abr 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 2 |
| 16 abr 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 60 |
| 15 abr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 5 |
| 12 abr 2024 | 64.30 | 64.30 | 64.20 | 64.29 | 64.29 | 29 |
| 11 abr 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 10 abr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 09 abr 2024 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | - |
| 08 abr 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 05 abr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 04 abr 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 03 abr 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 201 |
| 02 abr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 01 abr 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 28 mar 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 1 |
| 27 mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 26 mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 25 mar 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| 22 mar 2024 | 64.20 | 64.20 | 63.86 | 63.86 | 63.86 | 48 |
| 21 mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 20 mar 2024 | 64.37 | 64.37 | 64.30 | 64.30 | 64.30 | 6 |
| 19 mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 18 mar 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 15 mar 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1 |
| 14 mar 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 13 mar 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 12 mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 11 mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 08 mar 2024 | 63.57 | 63.73 | 63.57 | 63.73 | 63.73 | 18 |
| 07 mar 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 06 mar 2024 | 63.80 | 63.80 | 63.79 | 63.79 | 63.79 | 1 |
| 05 mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 04 mar 2024 | 64.10 | 64.62 | 64.10 | 64.62 | 64.62 | 4 |
| 01 mar 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 29 feb 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 10 |
| 28 feb 2024 | 64.10 | 64.10 | 64.08 | 64.08 | 64.08 | 230 |
| 27 feb 2024 | 64.17 | 64.17 | 64.10 | 64.11 | 64.11 | 4 |
| 26 feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 23 feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 25 |
| 22 feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 3 |
| 21 feb 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 20 feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 16 feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 20 |
| 15 feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 28 |
| 14 feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 101 |
| 13 feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 12 feb 2024 | 64.50 | 64.66 | 64.50 | 64.66 | 64.66 | 75 |
| 09 feb 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 3 |
| 08 feb 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 6 |
| 07 feb 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 110 |
| 06 feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 05 feb 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 147 |
| 02 feb 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 351 |
| 01 feb 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 200 |
| 31 ene 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 30 ene 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 4 |
| 29 ene 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 50 |
| 26 ene 2024 | 63.98 | 64.38 | 63.98 | 64.38 | 64.38 | 5 |
| 25 ene 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 8 |
| 24 ene 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 23 ene 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 22 ene 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 10 |
| 19 ene 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 18 ene 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 17 ene 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 16 ene 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 12 ene 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 11 ene 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 50 |
| 10 ene 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 8 |
| 09 ene 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 08 ene 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 13 |
| 05 ene 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 1 |
| 04 ene 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| 03 ene 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2 |
| 02 ene 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 29 dic 2023 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 28 dic 2023 | 61.47 | 61.47 | 61.34 | 61.34 | 61.34 | 52 |
| 27 dic 2023 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 26 dic 2023 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 38 |
| 22 dic 2023 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 21 dic 2023 | 63.17 | 63.17 | 62.69 | 62.69 | 62.69 | 14 |
| 20 dic 2023 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 19 dic 2023 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 18 dic 2023 | 64.00 | 64.00 | 63.28 | 63.28 | 63.28 | 12 |
| 15 dic 2023 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 14 dic 2023 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 35 |
| 13 dic 2023 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 100 |
| 12 dic 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 300 |
| 11 dic 2023 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 50 |
| *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.