Mercados españoles cerrados

United States Brent Oil Fund, LP (BNO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,83-0,27 (-0,87%)
Al cierre: 04:00PM EDT
30,92 +0,09 (+0,29%)
Después del cierre: 05:58PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202431,0731,1530,7930,8330,83598.533
02 may 202431,1431,2830,8831,1031,10733.400
01 may 202431,5831,9030,9731,0231,02880.600
30 abr 202432,2232,2931,7731,9731,97489.300
29 abr 202432,6432,7132,3232,4332,43403.400
26 abr 202432,8632,8732,5632,7332,73381.200
25 abr 202432,3032,6932,0332,6832,68401.300
24 abr 202432,3632,5832,1932,3632,36372.300
23 abr 202431,7932,4731,7632,4332,43464.200
22 abr 202431,6832,0731,5832,0032,00422.800
19 abr 202432,0232,3231,9832,0732,07603.400
18 abr 202432,1932,3231,8632,0432,04419.100
17 abr 202432,6932,9232,0832,1632,16751.100
16 abr 202433,1033,2532,9633,1133,11732.900
15 abr 202433,0033,2632,6633,2333,231.398.900
12 abr 202433,7233,9133,1133,2233,22542.400
11 abr 202433,1733,2032,8733,1733,17463.000
10 abr 202433,0433,3432,6733,3133,31832.000
09 abr 202433,2933,3432,8332,9132,91273.800
08 abr 202433,3833,4732,9033,2833,28391.000
05 abr 202433,4933,7833,3333,4333,43443.200
04 abr 202432,8433,5532,6133,3633,36671.900
03 abr 202432,8933,0632,8332,8532,85364.700
02 abr 202432,5332,7132,3032,6932,69383.700
01 abr 202431,9832,3331,8832,1932,19521.300
28 mar 202431,7231,9731,6731,9131,91336.200
27 mar 202431,2531,4731,2331,4731,47234.000
26 mar 202431,6631,6631,3531,3731,37170.600
25 mar 202431,3331,7531,3331,6031,60257.000
22 mar 202431,3531,3731,0831,1931,19230.700
21 mar 202431,2831,3131,0331,2731,27453.700
20 mar 202431,3631,4831,1831,4031,40393.100
19 mar 202431,6931,8931,6631,8031,80218.900
18 mar 202431,2931,7131,1631,6531,65226.200
15 mar 202430,8731,1330,8331,0331,03366.500
14 mar 202430,8331,1730,7931,0031,00637.800
13 mar 202430,4030,6430,2930,5830,58565.900
12 mar 202429,9030,1329,7529,8729,87858.400
11 mar 202429,6930,0929,4929,9729,97474.700
08 mar 202430,0930,1129,7129,8029,80423.300
07 mar 202429,8730,3429,8430,1230,12492.300
06 mar 202430,1930,5530,0930,1230,12386.400
05 mar 202429,9530,2229,7429,8329,831.037.200
04 mar 202430,5230,5430,0230,1030,10457.900
01 mar 202430,2030,6430,1530,2930,29444.700
29 feb 202429,8330,0829,6829,7329,73624.200
28 feb 202430,0930,1929,6829,8129,81669.500
27 feb 202429,7530,0529,7429,9329,931.042.700
26 feb 202429,2629,8229,2229,6729,67367.400
23 feb 202429,4729,6329,2829,3629,36593.800
22 feb 202429,7130,0929,6929,9729,97399.100
21 feb 202429,5529,8429,5229,8429,84458.600
20 feb 202429,9529,9529,4829,6329,63494.900
16 feb 202429,7930,0529,6429,9329,93620.600
15 feb 202429,3729,9129,3729,7829,78482.600
14 feb 202429,8730,0329,2429,3029,30701.900
13 feb 202429,6629,8929,4529,6929,69555.700
12 feb 202429,3029,5129,2829,4929,49403.800
09 feb 202429,4829,6029,2229,4129,41678.300
08 feb 202428,8929,4028,8729,3629,36784.900
07 feb 202428,3128,5128,2428,5028,50780.100
06 feb 202428,1728,3828,0128,2528,25783.200
05 feb 202427,8428,1027,5028,0128,01645.900
02 feb 202427,8727,9927,5827,6927,691.178.000
01 feb 202429,1129,2528,2028,2428,242.426.400
31 ene 202429,4529,4628,7928,8528,851.099.400
30 ene 202429,3429,7229,2329,5829,58594.600
29 ene 202429,5429,5429,2229,4129,41565.700
26 ene 202429,2729,8228,9729,8029,80626.700
25 ene 202429,0029,4228,8429,3429,34724.700
24 ene 202428,4928,7928,3828,6728,67640.500
23 ene 202428,2928,6328,2128,4128,41256.100
22 ene 202428,1628,6828,1028,4628,46586.200
19 ene 202428,2928,4027,9128,0828,08316.300
18 ene 202427,9128,2327,7228,1328,13581.100
17 ene 202427,4127,8227,2827,8027,80710.400
16 ene 202427,9928,0627,6427,7027,70552.600
12 ene 202428,3728,5327,7627,9027,90640.000
11 ene 202427,9528,1527,4727,7027,70645.200
10 ene 202427,9028,0027,1927,3027,30769.200
09 ene 202427,5527,7927,3227,5727,57546.700
08 ene 202426,9627,2126,7827,1927,19655.200
05 ene 202428,0328,1927,8528,0528,05568.100
04 ene 202427,8827,9627,2227,6127,611.002.100
03 ene 202427,4627,9627,3927,9227,92549.400
02 ene 202427,6827,6826,8927,0027,001.184.900
29 dic 202327,6627,7027,2827,3127,31525.100
28 dic 202327,9128,1227,4127,4827,48809.600
27 dic 202328,5428,6328,1828,1928,19483.200
26 dic 202328,7228,9428,5928,6128,61597.800
22 dic 202328,3628,4527,9428,0128,01627.400
21 dic 202327,8528,1827,8328,1328,13607.900
20 dic 202328,5728,6228,0928,0928,09586.400
19 dic 202327,8828,3227,8628,3028,30572.400
18 dic 202328,0328,2827,6027,7927,79570.900
15 dic 202327,3327,4026,8027,3127,31615.000
14 dic 202327,1827,5127,1827,3027,301.409.600
13 dic 202326,1426,5426,1026,5426,54493.900
12 dic 202326,3426,3925,9226,0926,09615.300
11 dic 202326,9527,1726,7727,0727,07387.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...