Mercados españoles cerrados

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,28+1,00 (+1,28%)
A partir del 01:58PM EDT. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 202378,2279,3977,8579,2879,283806
29 mar 202379,0279,7077,9578,2878,2817.782
28 mar 202378,1879,2177,5578,6578,6517.782
27 mar 202375,2478,4374,8078,1278,1213.874
26 mar 2023------
24 mar 202375,4276,2872,6974,9974,9918.941
23 mar 202375,7477,4375,1275,9175,9118.685
22 mar 202375,0977,0974,5276,6976,6919.933
21 mar 202373,7475,4072,8175,3275,3218.784
20 mar 202372,8973,8570,1373,7973,7922.185
19 mar 2023------
17 mar 202374,5575,9071,3572,9772,9734.734
16 mar 202374,3575,5271,8674,7074,7029.873
15 mar 202377,5778,7171,6373,6973,6946.598
14 mar 202380,6980,8876,8877,4577,4533.198
13 mar 202382,5483,4778,3480,7780,7738.195
12 mar 2023------
10 mar 202381,4783,0880,7382,7882,7826.753
09 mar 202382,6284,0181,4181,5981,5925.018
08 mar 202382,9883,5982,0582,6682,6623.661
07 mar 202386,2386,7682,6583,2983,2926.092
06 mar 202385,9386,3684,3586,1886,1824.587
05 mar 2023------
03 mar 202384,4186,0082,3685,8385,8327.594
02 mar 202384,3185,0983,8484,7584,7517.997
01 mar 202383,1084,4982,6184,3184,3126.723
28 feb 202382,6484,1282,6183,8983,8924.882
27 feb 202383,1283,6381,7482,4582,455691
26 feb 2023------
24 feb 202382,3583,3881,0783,1683,1613.365
23 feb 202380,4782,7580,3482,2182,2114.474
22 feb 202382,7483,2380,4080,6080,6020.309
21 feb 202383,0184,2982,5483,0583,0531.936
19 feb 2023------
17 feb 202384,6784,8581,7983,0083,0027.191
16 feb 202385,1486,2084,6085,1485,1420.089
15 feb 202385,2985,8583,9085,3885,3821.161
14 feb 202385,7586,4084,1285,5885,5819.585
13 feb 202386,6086,9585,0986,6186,6119.426
12 feb 2023------
10 feb 202384,2386,9183,9486,3986,3930.882
09 feb 202385,0785,5083,0684,5084,5030.520
08 feb 202384,0385,1683,5085,0985,0929.853
07 feb 202381,4084,1081,1883,6983,6924.432
06 feb 202379,7581,4079,0980,9980,9931.365
05 feb 2023------
03 feb 202382,1584,1979,6279,9479,9424.743
02 feb 202383,0983,6081,2482,1782,1724.611
01 feb 202385,5286,2082,3782,8482,8428.085
31 ene 202385,1685,1683,6984,4984,4930.498
30 ene 202386,8087,3784,7584,9084,905879
29 ene 2023------
27 ene 202387,6088,9185,6886,6686,6610.012
26 ene 202386,1388,0185,7887,4787,4714.187
25 ene 202386,3087,0185,4186,1286,1219.993
24 ene 202388,0388,7185,8186,1386,1326.572
23 ene 202387,8189,1086,9388,1988,1921.194
22 ene 2023------
20 ene 202386,3687,7785,5887,6387,6324.374
19 ene 202384,5986,8583,7486,1686,1628.822
18 ene 202386,7287,8484,4084,9884,9826.461
17 ene 202385,4486,8283,8685,9285,9236.658
16 ene 202385,4485,5583,8684,2484,2417.857
15 ene 2023------
13 ene 202383,9585,4983,4985,2885,2817.857
12 ene 202382,8684,6182,3884,0384,0329.360
11 ene 202379,5982,9779,3082,6782,6729.995
10 ene 202379,7180,8878,8180,1080,1021.541
09 ene 202378,4881,3778,3479,6579,6529.985
08 ene 2023------
06 ene 202378,8180,5778,0578,5778,5723.767
05 ene 202378,0979,9677,6178,6978,6928.051
04 ene 202382,2382,6777,7277,8477,8424.772
03 ene 202386,0487,0281,7782,1082,1027.559
02 ene 2023------
01 ene 2023------
30 dic 202283,6686,2882,8885,9185,9119.375
29 dic 202282,8682,9181,3082,2682,2620.599
28 dic 202284,6084,6481,9583,2683,265384
27 dic 202284,4685,6783,6684,3384,337512
26 dic 2022------
25 dic 2022------
23 dic 202281,7384,3781,3483,9283,928621
22 dic 202282,3783,8680,6880,9880,9816.647
21 dic 202279,9582,5479,6082,2082,2017.234
20 dic 202280,2880,9078,3079,9979,9919.646
19 dic 202279,0980,8978,6379,8079,8019.676
18 dic 2022------
16 dic 202281,3481,7678,2879,0479,0424.439
15 dic 202282,8483,1980,8381,2181,2126.470
14 dic 202280,3483,1480,1382,7082,7027.330
13 dic 202278,1981,2878,0480,6880,6830.052
12 dic 202276,6778,5875,2677,9977,9923.020
11 dic 2022------
09 dic 202276,7377,4775,1176,1076,1024.479
08 dic 202277,4979,1875,7676,1576,1533.131
07 dic 202279,7980,4876,9477,1777,1726.919
06 dic 202283,0983,6778,7179,3579,3526.680
05 dic 202285,5288,4382,5482,6882,6825.039
04 dic 2022------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...