U.S. markets closed

Heating Oil Oct 24 (HO=F)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.1744+0.0024 (+0.11%)
Al cierre: 04:59PM EDT
Periodo de tiempo:
21 sept 2023 - 21 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 sept 20242.17492.17872.15112.17442.174417,887
19 sept 20242.13372.18422.13142.17202.172048,766
18 sept 20242.14072.16002.10512.14752.147548,766
17 sept 20242.10372.15402.08152.13672.136748,761
16 sept 20242.08562.11572.06762.09682.096852,481
13 sept 20242.12412.14182.08142.08432.084358,560
12 sept 20242.09002.14682.08242.11882.118854,364
11 sept 20242.07022.10482.04312.09172.091762,041
10 sept 20242.15202.15942.05492.05802.058057,359
09 sept 20242.13152.16512.10842.13942.139447,947
06 sept 20242.17112.18852.10272.11502.115047,947
05 sept 20242.16082.20382.15442.16892.168951,291
04 sept 20242.20402.22752.15002.15752.157562,982
03 sept 20242.28062.29582.19922.20602.206077,289
30 ago 20242.29522.31452.24682.25152.251569,162
29 ago 20242.22612.29612.21622.28402.284017,281
28 ago 20242.28812.29482.22792.22912.229119,291
27 ago 20242.34662.35602.28372.28622.286222,783
26 ago 20242.31412.36772.30902.34802.348030,245
23 ago 20242.26772.31632.26652.29972.299729,328
22 ago 20242.24942.27742.23442.26352.263528,233
21 ago 20242.27752.30712.23992.24972.249737,825
20 ago 20242.26712.28692.23182.26322.263250,738
19 ago 20242.32632.33392.26032.26352.263543,550
16 ago 20242.37732.37732.31292.32872.328751,679
15 ago 20242.36852.39762.36192.37792.377949,262
14 ago 20242.39992.40982.36422.36822.368250,597
13 ago 20242.40172.41572.38482.38922.389250,217
12 ago 20242.34232.41092.33752.40652.406553,377
09 ago 20242.35922.37172.33292.33972.339761,750
08 ago 20242.35692.36542.32902.35782.357859,212
07 ago 20242.29392.36602.28502.35562.355655,752
06 ago 20242.32222.34002.27852.29582.295852,718
05 ago 20242.33072.34022.26462.29862.298662,790
02 ago 20242.42382.42892.31342.31852.318567,090
01 ago 20242.45602.46682.40302.40642.406448,330
31 jul 20242.34802.42092.34582.41552.415568,032
30 jul 20242.37782.37782.33262.33682.336818,062
29 jul 20242.43002.44012.36642.37502.375021,115
26 jul 20242.47392.47772.40202.41972.419725,160
25 jul 20242.44612.47602.40312.47122.471220,979
24 jul 20242.42322.45792.41672.45242.452421,227
23 jul 20242.43222.45002.39702.40992.409925,242
22 jul 20242.42582.43812.39712.43482.434826,916
19 jul 20242.47432.50252.41732.41912.419141,154
18 jul 20242.49742.51542.46332.48682.486833,056
17 jul 20242.46532.50372.45152.49402.494039,232
16 jul 20242.51202.51432.45862.46882.468842,814
15 jul 20242.50642.52762.48612.51362.513654,045
12 jul 20242.52412.55102.50592.50962.509646,909
11 jul 20242.52452.54372.50452.51822.518245,136
10 jul 20242.53002.53702.49642.51842.518469,409
09 jul 20242.57272.58782.52012.52362.523675,504
08 jul 20242.60902.61752.56502.57912.579149,042
05 jul 20242.62832.64662.59582.60242.602461,047
03 jul 20242.63192.63622.59312.63432.634357,237
02 jul 20242.61342.65952.61212.62972.629777,562
01 jul 20242.54462.61882.53982.61472.614772,938
28 jun 20242.55982.57002.51332.51692.516962,735
27 jun 20242.53482.58492.52872.54762.547617,128
26 jun 20242.51102.55822.50902.53752.537520,172
25 jun 20242.52212.53862.50462.50942.509422,160
24 jun 20242.48642.52682.47082.52142.521423,782
21 jun 20242.52592.54462.48572.49152.491534,674
20 jun 20242.52962.55002.51652.52452.524533,190
18 jun 20242.48672.52952.46752.52082.520842,766
17 jun 20242.46962.49932.45812.48252.482546,443
14 jun 20242.48472.53382.46932.47062.470668,569
13 jun 20242.43952.48892.42592.48682.486863,609
12 jun 20242.43422.47132.42302.44082.440863,073
11 jun 20242.42532.44302.39792.42132.421357,341
10 jun 20242.35502.42472.35502.41472.414756,814
07 jun 20242.36072.37472.34552.35172.351747,781
06 jun 20242.31182.36082.30192.35762.357648,236
05 jun 20242.28282.31432.27882.30112.301159,218
04 jun 20242.28982.29782.25662.28592.285970,986
03 jun 20242.38722.40062.28662.29622.296288,469
31 may 20242.36902.38942.35082.36362.363657,315
30 may 20242.43052.43682.36372.36942.369418,119
29 may 20242.48012.49352.42952.43702.437022,873
28 may 20242.41482.48002.41312.46502.465028,962
24 may 20242.41752.43022.38972.41362.413621,871
23 may 20242.42732.47032.40092.41182.411830,052
22 may 20242.45872.46392.42292.43182.431826,359
21 may 20242.48262.48402.44322.46232.462331,786
20 may 20242.48842.50432.45982.48712.487137,284
17 may 20242.45162.49242.45092.48632.486348,204
16 may 20242.42762.45652.41872.44372.443749,400
15 may 20242.42892.43972.37642.42312.423145,058
14 may 20242.44022.44722.40142.42002.420054,381
13 may 20242.43142.46692.42302.43682.436853,503
10 may 20242.48362.50122.43102.43442.434450,225
09 may 20242.48512.51022.47052.47762.477649,209
08 may 20242.46112.48722.42642.47612.476156,046
07 may 20242.46782.48142.42702.46562.465651,468
06 may 20242.44302.47702.43402.46142.461452,508
03 may 20242.45312.46252.43052.44342.443454,088
02 may 20242.45792.47492.42192.44312.443160,721
01 may 20242.52202.53102.44582.45192.451957,890
30 abr 20242.53552.55602.47462.51342.513460,739
*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...