U.S. markets open in 3 hours 51 minutes
F S&P 500
5,105.75 +14.25 (+0.28%) F Dow Jones
38,650.00 +268.00 (+0.70%) F Nasdaq
17,747.25 +97.50 (+0.55%) E-mini Russell 2000 Index Futur
2,021.60 -5.60 (-0.28%) Petróleo
78.96 +0.01 (+0.01%) Oro
2,310.00 +0.40 (+0.02%)
Crude Oil Dec 30 (CLZ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:48AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 01 may 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 30 abr 2024 | 63.75 | 63.75 | 63.38 | 63.38 | 63.38 | 9 |
| 29 abr 2024 | 63.56 | 63.75 | 63.56 | 63.56 | 63.56 | 5 |
| 26 abr 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 2 |
| 25 abr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 2 |
| 24 abr 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 23 abr 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 22 abr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 19 abr 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 18 abr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 49 |
| 17 abr 2024 | 64.50 | 64.50 | 63.41 | 63.41 | 63.41 | 7 |
| 16 abr 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 56 |
| 15 abr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 12 abr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 5 |
| 11 abr 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 10 abr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 09 abr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 08 abr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 05 abr 2024 | 63.80 | 63.80 | 63.45 | 63.45 | 63.45 | 1 |
| 04 abr 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 1 |
| 03 abr 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 02 abr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 01 abr 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 28 mar 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 27 mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 26 mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 25 mar 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 22 mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | 21 |
| 21 mar 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 2 |
| 20 mar 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 19 mar 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | - |
| 18 mar 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 15 mar 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 14 mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 13 mar 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 12 mar 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 11 mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 08 mar 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 07 mar 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 06 mar 2024 | 64.10 | 64.10 | 63.80 | 63.80 | 63.80 | 1 |
| 05 mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 04 mar 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 01 mar 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 29 feb 2024 | 64.21 | 64.21 | 64.06 | 64.06 | 64.06 | 11 |
| 28 feb 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 220 |
| 27 feb 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 26 feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 23 feb 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 50 |
| 22 feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 1 |
| 21 feb 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 20 feb 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 16 feb 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 8 |
| 15 feb 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1 |
| 14 feb 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 100 |
| 13 feb 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
| 12 feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 25 |
| 09 feb 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 3 |
| 08 feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 2 |
| 07 feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 51 |
| 06 feb 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 05 feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 47 |
| 02 feb 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 179 |
| 01 feb 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 31 ene 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 30 ene 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 29 ene 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 26 ene 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | 6 |
| 25 ene 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 1 |
| 24 ene 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 23 ene 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 22 ene 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 19 ene 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 18 ene 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 17 ene 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 16 ene 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| 12 ene 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 11 ene 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 10 ene 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 2 |
| 09 ene 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 08 ene 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 11 |
| 05 ene 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 04 ene 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 03 ene 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 02 ene 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 29 dic 2023 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 28 dic 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 50 |
| 27 dic 2023 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 26 dic 2023 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 4 |
| 22 dic 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 21 dic 2023 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 20 dic 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 19 dic 2023 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 18 dic 2023 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 10 |
| 15 dic 2023 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 14 dic 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3 |
| 13 dic 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 12 dic 2023 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 11 dic 2023 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 08 dic 2023 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| *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.