Crude Oil Oct 27 (CLV27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:31AM 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 |
|---|---|---|---|---|---|---|
| 31 may 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 30 may 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 29 may 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| 28 may 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 23 may 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 22 may 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 21 may 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 20 may 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 17 may 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| 16 may 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 15 may 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
| 14 may 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| 13 may 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 10 may 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 09 may 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 08 may 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | - |
| 07 may 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 06 may 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 03 may 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 02 may 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 01 may 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 25 |
| 30 abr 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 29 abr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 26 abr 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
| 25 abr 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 24 abr 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 23 abr 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 22 abr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 19 abr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 18 abr 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | - |
| 17 abr 2024 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
| 16 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 15 abr 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 12 abr 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 11 abr 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
| 10 abr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 09 abr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 08 abr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| 05 abr 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 04 abr 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 03 abr 2024 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | - |
| 02 abr 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 01 abr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| 28 mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 27 mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 26 mar 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 25 mar 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | - |
| 22 mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 21 mar 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
| 20 mar 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 19 mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 18 mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | - |
| 15 mar 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 14 mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 13 mar 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 12 mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 11 mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 08 mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 07 mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 06 mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 05 mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 04 mar 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
| 01 mar 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| 29 feb 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 28 feb 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| 27 feb 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 26 feb 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 23 feb 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 22 feb 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 21 feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 20 feb 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 16 feb 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 15 feb 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 14 feb 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| 13 feb 2024 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | - |
| 12 feb 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 09 feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 08 feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 07 feb 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 06 feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 05 feb 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 02 feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 01 feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 31 ene 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 30 ene 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 29 ene 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 26 ene 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| 25 ene 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 24 ene 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 23 ene 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 22 ene 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
| 19 ene 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 18 ene 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 17 ene 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 16 ene 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 12 ene 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 11 ene 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 10 ene 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| *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.