U.S. markets closed
F S&P 500
5,300.50 +5.00 (+0.09%) F Dow Jones
38,832.00 +41.00 (+0.11%) F Nasdaq
18,593.50 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,082.90 +7.10 (+0.34%) Petróleo
76.63 -0.36 (-0.47%) Oro
2,345.60 -0.20 (-0.01%)
Crude Oil Jul 24 (CLN24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:31PM EDT. Mercado abierto.
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2024 | 76.97 | 77.12 | 76.39 | 76.63 | 76.63 | 9,152 |
| 31 may 2024 | 77.91 | 78.62 | 76.67 | 76.99 | 76.99 | 373,779 |
| 30 may 2024 | 79.28 | 79.42 | 77.63 | 77.91 | 77.91 | 373,779 |
| 29 may 2024 | 80.26 | 80.62 | 78.99 | 79.23 | 79.23 | 259,594 |
| 28 may 2024 | 77.81 | 80.29 | 77.69 | 79.83 | 79.83 | 334,074 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 77.04 | 78.05 | 76.15 | 77.72 | 77.72 | 299,075 |
| 23 may 2024 | 77.29 | 78.66 | 76.43 | 76.87 | 76.87 | 330,273 |
| 22 may 2024 | 78.21 | 78.41 | 77.25 | 77.57 | 77.57 | 314,145 |
| 21 may 2024 | 79.23 | 79.30 | 77.65 | 78.66 | 78.66 | 371,672 |
| 20 may 2024 | 79.58 | 80.11 | 78.67 | 79.30 | 79.30 | 342,089 |
| 17 may 2024 | 78.92 | 79.66 | 78.58 | 79.58 | 79.58 | 321,025 |
| 16 may 2024 | 78.36 | 79.30 | 77.75 | 78.74 | 78.74 | 277,247 |
| 15 may 2024 | 78.03 | 78.43 | 76.36 | 78.16 | 78.16 | 299,561 |
| 14 may 2024 | 78.72 | 78.86 | 77.26 | 77.65 | 77.65 | 259,532 |
| 13 may 2024 | 77.76 | 78.99 | 77.35 | 78.60 | 78.60 | 200,276 |
| 10 may 2024 | 79.11 | 79.47 | 77.73 | 77.84 | 77.84 | 164,345 |
| 09 may 2024 | 78.79 | 79.32 | 78.46 | 78.80 | 78.80 | 184,461 |
| 08 may 2024 | 77.96 | 78.80 | 76.63 | 78.56 | 78.56 | 228,440 |
| 07 may 2024 | 78.39 | 78.80 | 77.29 | 78.06 | 78.06 | 192,571 |
| 06 may 2024 | 77.88 | 78.68 | 77.56 | 78.14 | 78.14 | 152,591 |
| 03 may 2024 | 78.61 | 79.17 | 77.62 | 77.76 | 77.76 | 217,262 |
| 02 may 2024 | 78.60 | 79.34 | 77.91 | 78.48 | 78.48 | 174,667 |
| 01 may 2024 | 80.86 | 80.90 | 78.28 | 78.44 | 78.44 | 235,278 |
| 30 abr 2024 | 82.16 | 82.65 | 80.34 | 81.28 | 81.28 | 233,662 |
| 29 abr 2024 | 82.99 | 83.19 | 81.81 | 82.03 | 82.03 | 170,810 |
| 26 abr 2024 | 82.97 | 83.63 | 82.59 | 83.13 | 83.13 | 98,784 |
| 25 abr 2024 | 82.09 | 83.00 | 81.27 | 82.75 | 82.75 | 132,563 |
| 24 abr 2024 | 82.60 | 82.90 | 81.71 | 82.09 | 82.09 | 142,452 |
| 23 abr 2024 | 81.43 | 82.62 | 80.25 | 82.56 | 82.56 | 172,234 |
| 22 abr 2024 | 81.00 | 81.57 | 80.09 | 81.21 | 81.21 | 126,362 |
| 19 abr 2024 | 81.40 | 84.86 | 80.58 | 81.58 | 81.58 | 202,797 |
| 18 abr 2024 | 81.78 | 82.23 | 80.64 | 81.52 | 81.52 | 129,433 |
| 17 abr 2024 | 84.23 | 84.37 | 81.50 | 81.61 | 81.61 | 152,739 |
| 16 abr 2024 | 84.50 | 84.90 | 83.62 | 84.22 | 84.22 | 92,057 |
| 15 abr 2024 | 84.40 | 84.80 | 82.88 | 84.20 | 84.20 | 103,704 |
| 12 abr 2024 | 84.31 | 86.16 | 84.01 | 84.40 | 84.40 | 107,341 |
| 11 abr 2024 | 84.78 | 85.07 | 83.57 | 83.77 | 83.77 | 122,677 |
| 10 abr 2024 | 83.79 | 84.80 | 83.16 | 84.63 | 84.63 | 123,193 |
| 09 abr 2024 | 84.82 | 85.16 | 83.52 | 83.68 | 83.68 | 113,279 |
| 08 abr 2024 | 84.69 | 85.30 | 83.12 | 84.64 | 84.64 | 91,962 |
| 05 abr 2024 | 85.20 | 85.94 | 84.79 | 85.20 | 85.20 | 118,360 |
| 04 abr 2024 | 83.94 | 85.53 | 83.21 | 84.96 | 84.96 | 115,653 |
| 03 abr 2024 | 83.57 | 84.34 | 83.14 | 83.77 | 83.77 | 90,948 |
| 02 abr 2024 | 82.30 | 83.63 | 82.11 | 83.29 | 83.29 | 108,351 |
| 01 abr 2024 | 81.67 | 82.54 | 81.09 | 81.98 | 81.98 | 111,202 |
| 28 mar 2024 | 80.51 | 81.71 | 80.30 | 81.67 | 81.67 | 90,886 |
| 27 mar 2024 | 80.12 | 80.51 | 79.43 | 80.19 | 80.19 | 48,815 |
| 26 mar 2024 | 80.78 | 81.13 | 80.04 | 80.43 | 80.43 | 63,326 |
| 25 mar 2024 | 79.74 | 81.18 | 79.60 | 80.77 | 80.77 | 63,545 |
| 22 mar 2024 | 79.86 | 80.38 | 79.46 | 79.61 | 79.61 | 52,568 |
| 21 mar 2024 | 80.40 | 80.74 | 79.39 | 80.09 | 80.09 | 67,045 |
| 20 mar 2024 | 81.24 | 81.36 | 79.76 | 80.18 | 80.18 | 91,616 |
| 19 mar 2024 | 80.92 | 81.64 | 80.65 | 81.38 | 81.38 | 65,898 |
| 18 mar 2024 | 79.63 | 81.19 | 79.58 | 80.96 | 80.96 | 59,910 |
| 15 mar 2024 | 79.25 | 79.76 | 78.93 | 79.61 | 79.61 | 41,910 |
| 14 mar 2024 | 78.15 | 79.75 | 78.15 | 79.57 | 79.57 | 63,677 |
| 13 mar 2024 | 76.86 | 78.43 | 76.56 | 78.31 | 78.31 | 45,176 |
| 12 mar 2024 | 76.90 | 77.40 | 76.23 | 76.46 | 76.46 | 52,475 |
| 11 mar 2024 | 76.36 | 77.09 | 75.64 | 76.69 | 76.69 | 60,968 |
| 08 mar 2024 | 77.50 | 78.01 | 76.10 | 76.51 | 76.51 | 52,990 |
| 07 mar 2024 | 77.06 | 77.64 | 76.39 | 77.20 | 77.20 | 71,039 |
| 06 mar 2024 | 76.22 | 78.12 | 76.08 | 77.14 | 77.14 | 71,628 |
| 05 mar 2024 | 77.02 | 77.17 | 76.00 | 76.22 | 76.22 | 58,136 |
| 04 mar 2024 | 77.62 | 77.96 | 76.70 | 77.01 | 77.01 | 48,439 |
| 01 mar 2024 | 76.25 | 78.23 | 76.12 | 77.59 | 77.59 | 44,962 |
| 29 feb 2024 | 76.22 | 76.97 | 75.97 | 76.18 | 76.18 | 39,851 |
| 28 feb 2024 | 76.59 | 77.44 | 76.02 | 76.57 | 76.57 | 43,621 |
| 27 feb 2024 | 76.08 | 77.06 | 75.68 | 77.00 | 77.00 | 33,200 |
| 26 feb 2024 | 75.27 | 76.51 | 74.66 | 76.05 | 76.05 | 31,057 |
| 23 feb 2024 | 76.47 | 76.58 | 74.94 | 75.13 | 75.13 | 47,548 |
| 22 feb 2024 | 76.35 | 76.90 | 75.53 | 76.74 | 76.74 | 59,327 |
| 21 feb 2024 | 75.97 | 76.39 | 75.24 | 76.22 | 76.22 | 43,661 |
| 20 feb 2024 | 76.76 | 77.05 | 75.55 | 75.73 | 75.73 | 27,933 |
| 16 feb 2024 | 76.39 | 76.97 | 75.52 | 76.94 | 76.94 | 43,126 |
| 15 feb 2024 | 75.25 | 76.88 | 74.70 | 76.34 | 76.34 | 30,683 |
| 14 feb 2024 | 76.25 | 77.28 | 75.20 | 75.41 | 75.41 | 30,266 |
| 13 feb 2024 | 76.16 | 76.88 | 75.90 | 76.44 | 76.44 | 30,451 |
| 12 feb 2024 | 75.80 | 76.21 | 74.90 | 76.04 | 76.04 | 29,350 |
| 09 feb 2024 | 75.33 | 76.22 | 75.14 | 76.01 | 76.01 | 27,318 |
| 08 feb 2024 | 73.67 | 75.61 | 73.39 | 75.45 | 75.45 | 41,391 |
| 07 feb 2024 | 73.10 | 73.82 | 72.92 | 73.54 | 73.54 | 21,489 |
| 06 feb 2024 | 72.58 | 73.54 | 72.27 | 73.01 | 73.01 | 29,945 |
| 05 feb 2024 | 72.45 | 72.92 | 71.33 | 72.60 | 72.60 | 39,993 |
| 02 feb 2024 | 73.64 | 73.91 | 71.57 | 71.97 | 71.97 | 28,156 |
| 01 feb 2024 | 75.11 | 75.94 | 73.20 | 73.28 | 73.28 | 31,590 |
| 31 ene 2024 | 76.79 | 77.03 | 74.72 | 75.04 | 75.04 | 15,996 |
| 30 ene 2024 | 76.15 | 77.08 | 75.14 | 76.87 | 76.87 | 16,324 |
| 29 ene 2024 | 77.66 | 77.96 | 75.64 | 76.00 | 76.00 | 19,658 |
| 26 ene 2024 | 76.03 | 77.16 | 75.18 | 77.00 | 77.00 | 27,465 |
| 25 ene 2024 | 74.67 | 76.44 | 74.48 | 76.34 | 76.34 | 15,091 |
| 24 ene 2024 | 73.86 | 75.02 | 73.31 | 74.35 | 74.35 | 13,692 |
| 23 ene 2024 | 73.94 | 74.41 | 72.91 | 73.73 | 73.73 | 14,731 |
| 22 ene 2024 | 72.60 | 74.55 | 72.13 | 74.10 | 74.10 | 18,564 |
| 19 ene 2024 | 73.02 | 73.72 | 72.41 | 72.54 | 72.54 | 13,425 |
| 18 ene 2024 | 72.20 | 73.41 | 71.62 | 73.25 | 73.25 | 19,057 |
| 17 ene 2024 | 71.83 | 72.39 | 70.54 | 72.09 | 72.09 | 19,860 |
| 16 ene 2024 | 72.53 | 73.39 | 71.50 | 72.33 | 72.33 | 17,842 |
| 12 ene 2024 | 72.83 | 74.77 | 72.46 | 72.70 | 72.70 | 18,741 |
| 11 ene 2024 | 71.36 | 73.36 | 71.19 | 71.98 | 71.98 | 14,595 |
| *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.