U.S. markets closed

Crude Oil Feb 26 (CLG26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
72.24+1.82 (+2.58%)
A partir del 12:35PM EDT. Mercado abierto.
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202470.8670.8670.8670.8670.8612
30 may 202470.7170.7170.7170.7170.7112
29 may 202471.4271.4271.4271.4271.42118
28 may 202471.6871.6871.6871.6871.68203
27 may 2024------
24 may 202470.2570.2570.2570.2570.258
23 may 202470.0170.0170.0170.0170.0132
22 may 202470.3970.3970.3970.3970.3922
21 may 202471.3971.3971.3971.3971.3987
20 may 202471.6571.6571.6571.6571.6515
17 may 202471.5371.5371.5371.5371.536
16 may 202471.0071.0071.0071.0071.00151
15 may 202470.5570.5570.5570.5570.5569
14 may 202470.3370.3370.3370.3370.3315
13 may 202470.5670.5670.5670.5670.5616
10 may 202470.2070.2070.2070.2070.20390
09 may 202470.7170.7170.7170.7170.7122
08 may 202470.5570.5570.5570.5570.5528
07 may 202470.6770.6770.6770.6770.67209
06 may 202470.8170.8170.8170.8170.819
03 may 202470.4770.4770.4770.4770.4714
02 may 202470.4270.4270.4270.4270.42412
01 may 202469.9969.9969.9969.9969.99106
30 abr 202471.9171.9171.9171.9171.91245
29 abr 202472.2872.2872.2872.2872.2849
26 abr 202472.7572.7572.7572.7572.75129
25 abr 202472.4472.4472.4472.4472.44362
24 abr 202472.1672.1672.1672.1672.1626
23 abr 202472.0272.0272.0272.0272.02-
22 abr 202471.4671.4671.4671.4671.46111
19 abr 202471.6571.6571.6571.6571.65223
18 abr 202471.9071.9071.9071.9071.90-
17 abr 202472.1072.1072.1072.1072.10237
16 abr 202473.3873.3873.3873.3873.38620
15 abr 202473.1873.1873.1873.1873.18125
12 abr 202472.9572.9572.9572.9572.95282
11 abr 202472.5072.5072.5072.5072.50205
10 abr 202472.5372.5372.5372.5372.5327
09 abr 202472.0372.0372.0372.0372.037
08 abr 202472.5372.5372.5372.5372.5320
05 abr 202472.6972.6972.6972.6972.69309
04 abr 202472.8372.8372.8372.8372.8378
03 abr 202472.2472.3472.2472.3472.34240
02 abr 202471.8671.8671.8671.8671.8637
01 abr 202471.5371.5371.5371.5371.537
28 mar 202471.5771.5771.5771.5771.571
27 mar 202470.9170.9170.9170.9170.9110
26 mar 202470.9370.9370.9370.9370.9341
25 mar 202471.0271.0271.0271.0271.0242
22 mar 202470.3270.3270.3270.3270.32-
21 mar 202470.7470.7470.7470.7470.7444
20 mar 202470.6970.6970.6970.6970.69115
19 mar 202471.2471.2471.2471.2471.241,231
18 mar 202471.0171.0171.0171.0171.01124
15 mar 202470.5670.5670.5670.5670.5648
14 mar 202470.3170.3170.3170.3170.3142
13 mar 202469.7569.7569.7569.7569.7538
12 mar 202468.7668.7668.7668.7668.7658
11 mar 202468.9068.9068.9068.9068.9019
08 mar 202468.4068.4068.4068.4068.4028
07 mar 202468.8368.8368.8368.8368.8319
06 mar 202468.6968.6968.6968.6968.6935
05 mar 202468.4468.4468.4468.4468.4410
04 mar 202469.0169.0169.0169.0169.0116
01 mar 202468.6568.6568.6568.6568.6539
29 feb 202468.2768.2768.2768.2768.2728
28 feb 202468.4968.4968.4968.4968.49144
27 feb 202468.7568.7568.7568.7568.7517
26 feb 202468.3468.3468.3468.3468.3435
23 feb 202467.9567.9567.9567.9567.95-
22 feb 202468.7768.7768.7768.7768.772
21 feb 202468.4768.4768.4768.4768.4734
20 feb 202468.2568.2568.2568.2568.25-
16 feb 202469.1469.1469.1469.1469.143
15 feb 202468.8968.8968.8968.8968.898
14 feb 202468.4568.4568.4568.4568.456
13 feb 202469.1369.1369.1369.1369.133
12 feb 202468.9168.9168.9168.9168.91-
09 feb 202468.8068.8068.8068.8068.8022
08 feb 202468.3468.3468.3468.3468.342
07 feb 202467.2667.2667.2667.2667.2660
06 feb 202466.8966.8966.8966.8966.89-
05 feb 202466.8066.8066.8066.8066.80116
02 feb 202466.2466.2466.2466.2466.243
01 feb 202467.0267.0267.0267.0267.026
31 ene 202468.3968.3968.3968.3968.393
30 ene 202469.5469.5469.5469.5469.5450
29 ene 202468.8968.8968.8968.8968.8950
26 ene 202469.6369.6369.6369.6369.636
25 ene 202469.1569.1569.1569.1569.1516
24 ene 202468.0968.0968.0968.0968.09-
23 ene 202467.7667.7667.7667.7667.763
22 ene 202467.9867.9867.9867.9867.984
19 ene 202466.7966.7966.7966.7966.7918
18 ene 202467.3867.3867.3867.3867.3828
17 ene 202466.7066.7066.7066.7066.70100
16 ene 202466.8966.8966.8966.8966.8925
12 ene 202467.3167.3167.3167.3167.3160
11 ene 202466.5466.5466.5466.5466.54105
10 ene 202466.1266.1266.1266.1266.128
*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...