Mercados españoles abiertos en 7 hrs 54 min

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,590,00 (0,00%)
A partir del 2:26PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov. 202047,7547,9546,8547,5947,59441
29 nov. 2020------
25 nov. 202047,8649,0547,6048,6148,6124.897
24 nov. 202045,8448,0345,8447,8647,8631.692
23 nov. 202045,1346,1244,9046,0646,0635.378
22 nov. 2020------
20 nov. 202044,2245,1944,0044,9644,9624.489
19 nov. 202044,1644,5843,7944,2044,2025.836
18 nov. 202043,7844,8843,4944,3444,3428.668
17 nov. 202043,9044,2343,0843,7543,7527.858
16 nov. 202042,7344,6842,6443,8243,8237.770
15 nov. 2020------
13 nov. 202043,3343,3442,6342,7842,7834.737
12 nov. 202043,7844,4843,2843,5343,5336.578
11 nov. 202043,9645,3143,6143,8043,8043.047
10 nov. 202042,1344,0741,5543,6143,6141.973
09 nov. 202039,7043,4939,6142,4042,4055.156
08 nov. 2020------
06 nov. 202040,7740,7839,3339,4539,4533.078
05 nov. 202041,1741,5240,3440,9340,9330.961
04 nov. 202040,1541,3439,4141,2341,2339.329
03 nov. 202039,2240,4438,6539,7139,7139.534
02 nov. 202037,4637,4637,4637,4637,4640.454
31 oct. 2020------
29 oct. 202037,6238,0237,0037,4637,46908
28 oct. 202039,3239,5036,6837,6537,6514.205
27 oct. 202040,7140,7138,7439,1239,1221.228
26 oct. 202040,5241,4740,4041,2041,2026.720
25 oct. 202041,6341,6340,2240,4640,4628.463
24 oct. 2020------
22 oct. 202042,4442,8041,5041,7741,7726.207
21 oct. 202041,7242,7941,4742,4642,4630.590
20 oct. 202042,8243,0441,4641,7341,7331.681
19 oct. 202042,4343,3142,1943,1643,1631.677
18 oct. 202042,7443,2242,3742,6242,6226.265
17 oct. 2020------
15 oct. 202043,0443,2042,2742,9342,9324.159
14 oct. 202043,4143,6041,5643,1643,1640.144
13 oct. 202042,4243,4342,1343,3243,3228.837
12 oct. 202041,8342,6741,6542,4542,4522.528
11 oct. 202042,6942,8141,3541,7241,7224.754
10 oct. 2020------
08 oct. 202043,4143,5642,6142,8542,8526.041
07 oct. 202042,0643,4741,8643,3443,3433.351
06 oct. 202041,9442,4241,3641,9941,9930.170
05 oct. 202041,5242,8441,2242,6542,6537.426
04 oct. 202039,2241,7839,2141,2941,2930.456
03 oct. 2020------
01 oct. 202040,7940,8238,7939,2739,2737.290
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.