Mercados españoles abiertos en 19 mins

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
88,21-0,23 (-0,26%)
A partir del 02:31AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 202287,7388,5687,2988,2188,211490
19 ene 202288,4589,1787,6388,4488,4445.875
18 ene 202286,5088,5585,5587,5187,5145.875
14 ene 202284,1386,5084,0386,0686,0631.970
13 ene 202284,7885,0983,7984,4784,4727.107
12 ene 202283,6985,2083,5184,6784,6732.298
11 ene 202280,9683,9780,8883,7283,7237.934
10 ene 202281,7982,2780,4980,8780,8730.035
07 ene 202282,0682,9981,4481,7581,7529.501
06 ene 202280,1582,8479,6381,9981,9941.582
05 ene 202280,0881,4979,5580,8080,8035.152
04 ene 202278,9580,5578,6080,0080,0031.321
03 ene 202277,9479,2877,0478,9878,9827.224
31 dic 202179,2079,2079,2079,2079,2021.740
30 dic 202179,2579,6278,6679,3279,32476
29 dic 202179,0080,1678,1479,2379,237057
28 dic 202178,8779,8578,4778,9478,948523
27 dic 202176,3079,0675,7678,6078,6015.723
23 dic 202175,6776,9874,7976,8576,8527.624
22 dic 202174,0475,6973,5975,2975,2928.541
21 dic 202172,1074,2671,2473,9873,9827.386
20 dic 202173,0673,0769,2671,5271,5236.842
17 dic 202174,5174,9672,6273,5273,5226.087
16 dic 202174,5775,5974,0075,0275,0226.965
15 dic 202173,2674,5772,4873,8873,8829.294
14 dic 202174,3075,1572,5773,7073,7031.237
13 dic 202175,5476,3974,1974,3974,3927.562
10 dic 202174,1075,7073,8075,1575,1524.682
09 dic 202176,0276,7073,8374,4274,4227.715
08 dic 202175,2776,3774,4075,8275,8231.080
07 dic 202173,5476,2673,2375,4475,4434.533
06 dic 202170,3073,7870,2973,0873,0832.294
03 dic 202170,5072,6069,2369,8869,8843.639
02 dic 202168,8170,7165,7769,6769,6781.072
01 dic 202170,1472,8668,1568,8768,8756.808
30 nov 202174,5774,5770,2270,5770,5777.840
29 nov 202173,5977,0072,6473,4473,4412.507
26 nov 202182,2782,5672,1172,7272,7229.171
25 nov 202182,2782,5681,7082,2882,2830.734
24 nov 202182,2083,0081,6482,2582,2530.734
23 nov 202179,4282,5978,5782,3182,3141.865
22 nov 202178,6780,0977,5479,7079,7039.085
19 nov 202181,0182,2378,0578,8978,8944.180
18 nov 202180,2881,4279,2781,2481,2430.490
17 nov 202182,3382,3679,7780,2880,2838.038
16 nov 202182,1183,1481,5582,4382,4325.767
15 nov 202181,9282,4980,6882,0582,0532.804
12 nov 202182,6782,8781,2682,1782,1727.167
11 nov 202182,6483,4381,6682,8782,8731.162
10 nov 202185,1685,5082,0982,6482,6436.273
09 nov 202183,5985,1483,1884,7884,7834.996
08 nov 202182,5783,9982,5083,4383,4327.655
04 nov 202181,0083,1580,2782,7482,7443.130
03 nov 202181,3284,5080,1980,5480,5472.626
02 nov 202184,0484,1881,0881,9981,9950.062
01 nov 202184,4285,2283,7684,7284,7240.105
31 oct 202183,7385,1183,0384,7184,7136.245
28 oct 202184,1984,5684,0684,3884,3835.155
27 oct 202184,1884,5782,3184,3284,3210.576
26 oct 202186,1386,2784,0584,5884,5825.643
25 oct 202186,0386,5385,2886,4086,4032.042
24 oct 202185,7186,7285,4485,9985,9943.061
21 oct 202184,6585,9483,8385,5385,5341.174
20 oct 202185,8886,1283,3684,6184,6149.004
19 oct 202185,1085,8983,6385,8285,8243.107
18 oct 202184,1185,4083,7185,0885,0845.141
17 oct 202185,0586,0383,9684,3384,3340.153
14 oct 202184,2085,1084,1784,8684,8633.044
13 oct 202183,3584,5383,1984,0084,0037.348
12 oct 202183,1683,6982,2183,1883,1839.594
11 oct 202183,6184,2382,7283,4283,4247.351
10 oct 202182,5984,6082,5683,6583,6546.216
07 oct 202182,3983,4381,9682,3982,3948.729
06 oct 202180,8082,5079,0881,9581,9543.830
05 oct 202182,6683,4480,5981,0881,0841.389
04 oct 202181,2883,1181,2082,5682,5644.439
03 oct 202179,3682,0078,7681,2681,2643.286
30 sept 202178,4179,4177,5779,2879,2831.697
29 sept 202178,3379,1677,6478,5278,5251.076
28 sept 202178,2579,4177,5378,6478,648319
27 sept 202179,4280,7478,0879,0979,0921.656
26 sept 202178,2379,8878,2179,5379,5320.799
23 sept 202177,1878,2576,8778,0978,0920.417
22 sept 202175,8777,3475,6077,2577,2526.832
21 sept 202174,6176,2674,5176,1976,1926.605
20 sept 202174,2375,1773,2574,3674,3625.140
19 sept 202175,3975,3973,5173,9273,9228.251
16 sept 202175,0175,7874,5875,3475,3426.771
15 sept 202175,4675,8674,4875,6775,6727.363
14 sept 202173,8476,1373,7875,4675,4635.197
13 sept 202173,7374,2773,0873,6073,6027.690
12 sept 202173,0573,9372,7073,5173,5126.510
09 sept 202171,3173,1470,9672,9272,9226.654
08 sept 202172,6273,1970,8971,4571,4535.106
07 sept 202171,5872,9571,5672,6072,6031.671
06 sept 202172,6972,7771,1071,6971,6935.294
02 sept 202172,8173,7072,4072,6172,6127.095
01 sept 202171,2473,4670,9273,0373,0330.185
31 ago 202171,7072,3770,4171,5971,5932.339
30 ago 202173,0373,4972,9172,9972,9928.933
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...