U.S. markets open in 2 hours 54 minutes
F S&P 500
5,112.25 +20.75 (+0.41%) F Dow Jones
38,690.00 +308.00 (+0.80%) F Nasdaq
17,770.50 +120.75 (+0.68%) E-mini Russell 2000 Index Futur
2,025.00 -2.20 (-0.11%) Petróleo
79.14 +0.19 (+0.24%) Oro
2,308.30 -1.30 (-0.06%)
Crude Oil Dec 31 (CLZ31.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:10PM 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 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 7 |
| 01 may 2024 | 61.71 | 62.77 | 61.71 | 61.71 | 61.71 | 7 |
| 30 abr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 29 abr 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 26 abr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 25 abr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 24 abr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 23 abr 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 22 abr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 19 abr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 18 abr 2024 | 63.27 | 63.27 | 62.75 | 62.75 | 62.75 | 33 |
| 17 abr 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 16 abr 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 15 abr 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 12 abr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 1 |
| 11 abr 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 10 abr 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | - |
| 09 abr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 08 abr 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 05 abr 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 04 abr 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 1 |
| 03 abr 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 02 abr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 01 abr 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 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 mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 20 mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 19 mar 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 18 mar 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 15 mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 14 mar 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
| 13 mar 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 12 mar 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 11 mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 08 mar 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 07 mar 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 06 mar 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 05 mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 04 mar 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| 01 mar 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 29 feb 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 28 feb 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
| 27 feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 26 feb 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| 23 feb 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 25 |
| 22 feb 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 21 feb 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 20 feb 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | - |
| 16 feb 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 15 feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 14 feb 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 13 feb 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| 12 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 09 feb 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| 08 feb 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 07 feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 06 feb 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 05 feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 25 |
| 02 feb 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 01 feb 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 31 ene 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 30 ene 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 29 ene 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 26 ene 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 4 |
| 25 ene 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 24 ene 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | - |
| 23 ene 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 22 ene 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 19 ene 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 18 ene 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 17 ene 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 16 ene 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 12 ene 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 11 ene 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 10 ene 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 09 ene 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 08 ene 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 05 ene 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 04 ene 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 03 ene 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 02 ene 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 29 dic 2023 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 28 dic 2023 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 27 dic 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 26 dic 2023 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 22 dic 2023 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 21 dic 2023 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 20 dic 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 19 dic 2023 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 18 dic 2023 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 15 dic 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 14 dic 2023 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 13 dic 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 12 dic 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 11 dic 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 08 dic 2023 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| *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.