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
84,26-0,60 (-0,71%)
A partir del 3:51PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct 202185,0586,0383,9684,2684,2636.464
15 oct 202184,2085,1084,1784,8684,8637.348
14 oct 202183,3584,5383,1984,0084,0037.348
13 oct 202183,1683,6982,2183,1883,1839.594
12 oct 202183,6184,2382,7283,4283,4247.351
11 oct 202182,5984,6082,5683,6583,6546.216
08 oct 202182,3983,4381,9682,3982,3948.729
07 oct 202180,8082,5079,0881,9581,9543.830
06 oct 202182,6683,4480,5981,0881,0841.389
05 oct 202181,2883,1181,2082,5682,5644.439
04 oct 202179,3682,0078,7681,2681,2643.286
01 oct 202178,4179,4177,5779,2879,2831.697
30 sept 202178,3379,1677,6478,5278,5251.076
29 sept 202178,2579,4177,5378,6478,648319
28 sept 202179,4280,7478,0879,0979,0921.656
27 sept 202178,2379,8878,2179,5379,5320.799
24 sept 202177,1878,2576,8778,0978,0920.417
23 sept 202175,8777,3475,6077,2577,2526.832
22 sept 202174,6176,2674,5176,1976,1926.605
21 sept 202174,2375,1773,2574,3674,3625.140
20 sept 202175,3975,3973,5173,9273,9228.251
17 sept 202175,0175,7874,5875,3475,3426.771
16 sept 202175,4675,8674,4875,6775,6727.363
15 sept 202173,8476,1373,7875,4675,4635.197
14 sept 202173,7374,2773,0873,6073,6027.690
13 sept 202173,0573,9372,7073,5173,5126.510
10 sept 202171,3173,1470,9672,9272,9226.654
09 sept 202172,6273,1970,8971,4571,4535.106
08 sept 202171,5872,9571,5672,6072,6031.671
07 sept 202172,6972,7771,1071,6971,6935.294
03 sept 202172,8173,7072,4072,6172,6127.095
02 sept 202171,2473,4670,9273,0373,0330.185
01 sept 202171,7072,3770,4171,5971,5932.339
31 ago 202173,0373,4972,9172,9972,9928.933
30 ago 202173,5973,7071,9973,4173,413291
27 ago 202171,4272,7471,1672,7072,7013.316
26 ago 202171,8472,1370,6871,0771,0724.373
25 ago 202171,1372,4170,5172,2572,2532.345
24 ago 202168,6871,3068,5271,0571,0538.685
23 ago 202165,1868,9164,8368,7568,7529.582
20 ago 202166,6066,9264,8065,1865,1827.104
19 ago 202167,4267,6565,5666,4566,4535.816
18 ago 202169,0170,0467,2268,2368,2334.264
17 ago 202169,6570,0168,8269,0369,0329.163
16 ago 202170,2270,4068,1469,5169,5133.537
13 ago 202171,1271,3970,0070,5970,5926.874
12 ago 202171,5871,8970,6871,3171,3122.952
11 ago 202170,9171,6369,0771,4471,4434.214
10 ago 202169,2971,2368,9770,6370,6330.525
09 ago 202170,0670,0667,6169,0469,0442.738
06 ago 202171,2672,4370,2870,7070,7035.762
05 ago 202170,2571,5069,7571,2971,2932.444
04 ago 202172,3372,8270,1270,3870,3844.616
03 ago 202173,2373,5371,0472,4172,4141.458
02 ago 202175,1875,3372,3172,8972,8938.106
30 jul 202175,8076,3975,5176,3376,3327.919
29 jul 202174,8176,1474,6376,0576,059158
28 jul 202174,6675,3174,4474,7474,7420.863
27 jul 202174,7975,0574,0274,4874,4826.028
26 jul 202174,1774,8372,7574,5074,5031.628
23 jul 202173,7174,2173,3374,1074,1023.724
22 jul 202172,1073,9071,7573,7973,7934.425
21 jul 202168,7472,3668,6472,2372,2343.341
20 jul 202168,7669,7367,4269,3569,3543.067
19 jul 202173,0073,2967,8568,6268,6258.659
16 jul 202173,2674,0772,3473,5973,5933.536
15 jul 202174,5574,6473,1673,4773,4741.748
14 jul 202176,4076,7173,7674,7674,7649.772
13 jul 202175,2376,6174,9676,4976,4932.219
12 jul 202175,6475,8474,2475,1675,1632.255
09 jul 202174,3675,7973,8275,5575,5531.967
08 jul 202173,4774,3972,1074,1274,1242.366
07 jul 202174,9675,9972,5973,4373,4351.166
06 jul 202176,0977,8374,1274,5374,5358.679
02 jul 202175,5976,4375,2376,1776,1731.167
01 jul 202174,7076,7574,5575,8475,8452.210
30 jun 202175,1475,6074,5475,1375,1333.596
29 jun 202174,6075,5173,9174,7674,764089
28 jun 202176,1676,5974,5274,6874,6827.711
25 jun 202175,6176,2174,9576,1876,1831.417
24 jun 202175,3775,7774,5275,5675,5626.664
23 jun 202174,7676,0074,7375,1975,1932.883
22 jun 202174,8175,2974,3474,8174,8139.381
21 jun 202173,3374,9572,9874,9074,9038.734
18 jun 202173,0773,7572,1873,5173,5126.417
17 jun 202173,9874,4972,0073,0873,0842.085
16 jun 202174,3074,9673,8974,3974,3942.294
15 jun 202173,1074,3372,7873,9973,9932.191
14 jun 202172,4973,6472,4972,8672,8625.816
11 jun 202172,3973,0871,8872,6972,6936.538
10 jun 202172,0972,9270,9572,5272,5237.080
09 jun 202172,1472,8871,8272,2272,2231.013
08 jun 202171,3972,4170,7272,2272,2229.742
07 jun 202171,7072,2671,1071,4971,4921.019
04 jun 202171,3572,1770,7671,8971,8924.006
03 jun 202171,2771,9870,6671,3171,3125.178
02 jun 202170,5671,4970,3771,3571,3522.202
01 jun 202169,6369,6369,6369,6369,6339.925
28 may 202169,6269,8369,4269,6369,63861
27 may 202168,8869,5168,1169,4669,466546
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...