CLM25.NYM - Crude Oil Jun 25
NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 jun 2023 | 64,50 | 65,40 | 64,38 | 64,41 | 64,41 | 3596 |
| 08 jun 2023 | 65,63 | 66,00 | 63,70 | 64,77 | 64,77 | 3596 |
| 07 jun 2023 | 64,89 | 65,87 | 64,84 | 65,68 | 65,68 | 2447 |
| 06 jun 2023 | 65,21 | 65,35 | 64,12 | 65,12 | 65,12 | 2004 |
| 05 jun 2023 | 67,04 | 67,04 | 65,14 | 65,39 | 65,39 | 4234 |
| 02 jun 2023 | 64,76 | 65,82 | 64,76 | 65,58 | 65,58 | 1527 |
| 01 jun 2023 | 63,03 | 65,00 | 63,03 | 64,59 | 64,59 | 4238 |
| 31 may 2023 | 64,18 | 64,50 | 62,92 | 63,35 | 63,35 | 4865 |
| 30 may 2023 | 66,00 | 66,35 | 64,16 | 64,31 | 64,31 | 3342 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 65,53 | 66,26 | 65,53 | 66,19 | 66,19 | 1266 |
| 25 may 2023 | 66,89 | 66,89 | 64,80 | 65,47 | 65,47 | 2660 |
| 24 may 2023 | 66,21 | 67,04 | 66,21 | 67,04 | 67,04 | 3005 |
| 23 may 2023 | 65,36 | 66,13 | 65,20 | 66,00 | 66,00 | 3301 |
| 22 may 2023 | 64,70 | 65,65 | 64,70 | 65,38 | 65,38 | 1473 |
| 19 may 2023 | 66,21 | 66,74 | 65,27 | 65,27 | 65,27 | 2333 |
| 18 may 2023 | 66,46 | 66,66 | 65,98 | 66,25 | 66,25 | 2376 |
| 17 may 2023 | 64,70 | 66,71 | 64,70 | 66,54 | 66,54 | 2314 |
| 16 may 2023 | 65,20 | 65,33 | 64,74 | 65,02 | 65,02 | 1826 |
| 15 may 2023 | 64,69 | 65,28 | 64,68 | 65,09 | 65,09 | 2207 |
| 12 may 2023 | 64,80 | 65,49 | 64,33 | 64,35 | 64,35 | 3230 |
| 11 may 2023 | 66,44 | 66,62 | 64,97 | 64,97 | 64,97 | 1745 |
| 10 may 2023 | 66,55 | 66,55 | 65,85 | 66,26 | 66,26 | 2396 |
| 09 may 2023 | 65,69 | 66,73 | 65,55 | 66,73 | 66,73 | 1323 |
| 08 may 2023 | 64,90 | 66,05 | 64,89 | 66,05 | 66,05 | 1441 |
| 05 may 2023 | 63,53 | 64,90 | 63,53 | 64,83 | 64,83 | 2162 |
| 04 may 2023 | 63,17 | 64,24 | 63,03 | 63,13 | 63,13 | 3389 |
| 03 may 2023 | 65,51 | 65,51 | 63,67 | 63,89 | 63,89 | 2786 |
| 02 may 2023 | 67,54 | 67,89 | 65,33 | 65,56 | 65,56 | 2117 |
| 01 may 2023 | 67,78 | 67,78 | 67,48 | 67,61 | 67,61 | 566 |
| 28 abr 2023 | 66,60 | 68,49 | 66,60 | 68,49 | 68,49 | 1177 |
| 27 abr 2023 | 67,39 | 67,39 | 66,89 | 67,00 | 67,00 | 2322 |
| 26 abr 2023 | 68,33 | 68,60 | 66,86 | 67,14 | 67,14 | 1061 |
| 25 abr 2023 | 69,34 | 69,34 | 68,13 | 68,16 | 68,16 | 1191 |
| 24 abr 2023 | 68,74 | 69,76 | 68,74 | 69,76 | 69,76 | 650 |
| 21 abr 2023 | 68,00 | 69,40 | 67,85 | 69,22 | 69,22 | 999 |
| 20 abr 2023 | 68,94 | 68,94 | 67,99 | 68,06 | 68,06 | 902 |
| 19 abr 2023 | 69,31 | 69,54 | 68,87 | 69,14 | 69,14 | 646 |
| 18 abr 2023 | 69,99 | 70,32 | 69,87 | 70,08 | 70,08 | 888 |
| 17 abr 2023 | 70,30 | 70,30 | 69,65 | 69,82 | 69,82 | 1125 |
| 14 abr 2023 | 70,25 | 70,44 | 70,05 | 70,35 | 70,35 | 1586 |
| 13 abr 2023 | 70,28 | 70,53 | 70,03 | 70,11 | 70,11 | 1332 |
| 12 abr 2023 | 69,15 | 70,26 | 69,01 | 70,23 | 70,23 | 1997 |
| 11 abr 2023 | 68,78 | 69,40 | 68,20 | 69,23 | 69,23 | 2325 |
| 10 abr 2023 | 68,47 | 68,55 | 68,37 | 68,37 | 68,37 | 764 |
| 06 abr 2023 | 69,00 | 69,00 | 68,45 | 68,62 | 68,62 | - |
| 05 abr 2023 | 68,83 | 68,89 | 68,16 | 68,78 | 68,78 | 1256 |
| 04 abr 2023 | 68,56 | 68,96 | 68,46 | 68,70 | 68,70 | 2201 |
| 03 abr 2023 | 69,54 | 69,54 | 68,10 | 68,64 | 68,64 | 4564 |
| 31 mar 2023 | 67,44 | 67,60 | 66,93 | 67,51 | 67,51 | 1984 |
| 30 mar 2023 | 66,90 | 67,03 | 66,58 | 67,03 | 67,03 | 1344 |
| 29 mar 2023 | 66,99 | 67,34 | 66,43 | 66,60 | 66,60 | 1745 |
| 28 mar 2023 | 66,17 | 67,26 | 66,17 | 66,77 | 66,77 | 911 |
| 27 mar 2023 | 65,14 | 66,58 | 65,14 | 66,58 | 66,58 | 1812 |
| 24 mar 2023 | 64,85 | 64,85 | 63,39 | 64,66 | 64,66 | 1443 |
| 23 mar 2023 | 64,95 | 65,44 | 64,57 | 64,84 | 64,84 | 1154 |
| 22 mar 2023 | 65,03 | 65,09 | 64,82 | 65,04 | 65,04 | 2946 |
| 21 mar 2023 | 63,65 | 64,80 | 63,65 | 64,68 | 64,68 | 1658 |
| 20 mar 2023 | 62,90 | 64,14 | 62,90 | 64,14 | 64,14 | 3209 |
| 17 mar 2023 | 64,55 | 64,80 | 63,34 | 63,65 | 63,65 | 3864 |
| 16 mar 2023 | 63,91 | 64,16 | 62,51 | 64,09 | 64,09 | 1529 |
| 15 mar 2023 | 65,84 | 65,84 | 62,51 | 63,40 | 63,40 | 6062 |
| 14 mar 2023 | 66,75 | 66,75 | 65,40 | 65,50 | 65,50 | 1382 |
| 13 mar 2023 | 66,63 | 67,31 | 66,62 | 67,02 | 67,02 | 1072 |
| 10 mar 2023 | 67,19 | 67,96 | 67,18 | 67,91 | 67,91 | 703 |
| 09 mar 2023 | 68,30 | 68,75 | 67,24 | 67,54 | 67,54 | 770 |
| 08 mar 2023 | 68,14 | 68,14 | 67,99 | 68,06 | 68,06 | 324 |
| 07 mar 2023 | 69,66 | 69,66 | 68,39 | 68,50 | 68,50 | 830 |
| 06 mar 2023 | 69,69 | 70,29 | 69,69 | 70,27 | 70,27 | 967 |
| 03 mar 2023 | 68,91 | 69,93 | 68,91 | 69,93 | 69,93 | 1590 |
| 02 mar 2023 | 68,85 | 68,85 | 68,60 | 68,85 | 68,85 | 329 |
| 01 mar 2023 | 68,15 | 68,34 | 68,15 | 68,34 | 68,34 | 503 |
| 28 feb 2023 | 68,41 | 68,41 | 67,89 | 67,89 | 67,89 | 516 |
| 27 feb 2023 | 67,97 | 67,97 | 67,79 | 67,80 | 67,80 | 317 |
| 24 feb 2023 | 68,91 | 68,91 | 67,91 | 68,61 | 68,61 | 337 |
| 23 feb 2023 | 68,58 | 68,61 | 68,58 | 68,61 | 68,61 | 542 |
| 22 feb 2023 | 68,68 | 68,94 | 67,76 | 68,11 | 68,11 | 1295 |
| 21 feb 2023 | 69,51 | 69,51 | 68,68 | 68,94 | 68,94 | 596 |
| 17 feb 2023 | 69,20 | 69,21 | 68,83 | 68,83 | 68,83 | 823 |
| 16 feb 2023 | 70,30 | 70,30 | 70,10 | 70,10 | 70,10 | 169 |
| 15 feb 2023 | 69,51 | 70,08 | 69,25 | 70,08 | 70,08 | 341 |
| 14 feb 2023 | 70,09 | 70,09 | 69,19 | 70,01 | 70,01 | 610 |
| 13 feb 2023 | 69,71 | 70,21 | 69,71 | 70,21 | 70,21 | 312 |
| 10 feb 2023 | 69,54 | 69,80 | 69,54 | 69,54 | 69,54 | 623 |
| 09 feb 2023 | 68,57 | 68,74 | 68,34 | 68,74 | 68,74 | 541 |
| 08 feb 2023 | 68,58 | 69,08 | 68,58 | 69,08 | 69,08 | 541 |
| 07 feb 2023 | 68,75 | 68,84 | 68,34 | 68,36 | 68,36 | 762 |
| 06 feb 2023 | 66,61 | 67,30 | 66,50 | 67,30 | 67,30 | 480 |
| 03 feb 2023 | 68,14 | 68,85 | 66,56 | 66,62 | 66,62 | 683 |
| 02 feb 2023 | 68,50 | 68,78 | 67,90 | 68,24 | 68,24 | 792 |
| 01 feb 2023 | 69,98 | 69,98 | 68,15 | 68,32 | 68,32 | 1067 |
| 31 ene 2023 | 69,67 | 69,70 | 69,67 | 69,67 | 69,67 | 614 |
| 30 ene 2023 | 68,49 | 68,67 | 68,49 | 68,67 | 68,67 | 848 |
| 27 ene 2023 | 69,25 | 69,25 | 69,25 | 69,25 | 69,25 | 119 |
| 26 ene 2023 | 70,04 | 70,52 | 69,98 | 70,01 | 70,01 | 421 |
| 25 ene 2023 | 70,34 | 70,59 | 70,01 | 70,03 | 70,03 | 580 |
| 24 ene 2023 | 71,05 | 71,05 | 70,39 | 70,39 | 70,39 | 668 |
| 23 ene 2023 | 71,42 | 71,42 | 71,42 | 71,42 | 71,42 | 466 |
| 20 ene 2023 | 70,27 | 70,73 | 70,27 | 70,73 | 70,73 | 1002 |
| 19 ene 2023 | 69,29 | 70,28 | 69,29 | 70,28 | 70,28 | 758 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.