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
93,35+0,08 (+0,09%)
A partir del 12:36PM EDT. Mercado abierto.
Intervalo de fechas:
25 sept 2022 - 25 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept 202393,7594,2592,5493,3593,3513.171
22 sept 202393,3294,6392,8093,2793,2738.711
21 sept 202393,2294,6092,2093,3093,3038.711
20 sept 202394,4894,7392,7693,5393,5343.515
19 sept 202394,6395,9594,1794,3494,3443.614
18 sept 202394,2094,9593,7894,4394,4333.918
15 sept 202394,1394,6192,6793,9393,9335.162
14 sept 202392,2094,2192,0393,7093,7036.699
13 sept 202391,9392,8391,6391,8891,8831.803
12 sept 202390,5692,4290,5492,0692,0631.070
11 sept 202390,6691,4590,1290,6490,6429.901
08 sept 202389,8091,0289,3090,6590,6527.150
07 sept 202390,6190,8689,4789,9289,9222.300
06 sept 202389,9891,1189,2590,6090,6025.396
05 sept 202388,7091,1888,0790,0490,0446.893
01 sept 202386,8288,9686,7488,5588,5533.224
31 ago 202385,8586,9085,8586,8686,8633.559
30 ago 202385,6386,2185,1385,8685,8612.280
29 ago 202384,3885,6583,7885,4985,4914.579
28 ago 202384,8785,2284,1184,4284,4214.607
25 ago 202383,2084,9782,6984,4884,4820.715
24 ago 202382,9983,6181,9783,3683,3627.997
23 ago 202383,9884,2481,9783,2183,2135.103
22 ago 202384,3984,6583,8484,0384,0327.081
21 ago 202385,0685,8784,3184,4684,4627.958
18 ago 202383,8385,0783,3284,8084,8026.072
17 ago 202383,3584,8983,0584,1284,1233.977
16 ago 202385,1285,3683,1283,4583,4531.925
15 ago 202386,3086,6784,2984,8984,8929.945
14 ago 202386,6486,7085,5086,2186,2124.768
11 ago 202386,3987,3585,8586,8186,8133.204
10 ago 202387,3788,1086,1586,4086,4028.721
09 ago 202386,0187,6685,9487,5587,5529.154
08 ago 202385,8486,3583,3286,1786,1726.377
07 ago 202386,1486,7185,0485,3485,3419.591
04 ago 202385,3286,6585,1186,2486,2422.130
03 ago 202383,4485,4282,3785,1485,1430.333
02 ago 202385,7385,9882,7583,2083,2032.246
01 ago 202385,3585,7984,2684,9184,9127.179
31 jul 202384,8885,6684,5285,5685,5623.446
28 jul 202384,0585,1083,2284,9984,9911.121
27 jul 202383,0384,5182,9984,2484,2418.467
26 jul 202383,2783,8682,6082,9282,9219.315
25 jul 202382,8383,8882,2483,6483,6422.083
24 jul 202380,9983,1680,4282,7482,7428.032
21 jul 202379,6681,2479,6681,0781,0723.563
20 jul 202379,5080,2778,6779,6479,6424.867
19 jul 202379,8080,9579,1879,4679,4633.372
18 jul 202378,5380,0178,2079,6379,6330.304
17 jul 202379,4580,6278,2678,5078,5029.152
14 jul 202381,6181,6979,5779,8779,8723.286
13 jul 202380,1581,7579,8781,3681,3628.794
12 jul 202379,2880,5779,2280,1180,1125.367
11 jul 202377,8679,5077,6479,4079,4022.736
10 jul 202378,4978,7877,3477,6977,6921.082
07 jul 202376,4878,5376,0278,4778,4726.656
06 jul 202376,5477,0875,0176,5276,5229.695
05 jul 202374,9476,9474,7876,6576,6535.538
03 jul 202375,1376,5874,5874,6574,6524.066
30 jun 202374,2575,1374,2574,9074,9029.055
29 jun 202373,7574,9773,4174,3474,346372
28 jun 202372,5674,2171,5874,0374,0312.437
27 jun 202374,2374,8972,0972,2672,2615.262
26 jun 202374,4574,8373,4374,1874,1820.960
23 jun 202374,1574,3772,1073,8573,8515.800
22 jun 202376,9677,1973,5874,1474,1430.975
21 jun 202375,5077,2475,3877,1277,1222.470
20 jun 202376,2377,1574,5275,9075,9034.421
16 jun 202375,5876,7475,0876,6176,6120.871
15 jun 202373,4775,9672,9175,6775,6721.211
14 jun 202374,0775,4873,0373,2073,2026.201
13 jun 202372,0074,6571,9574,2974,2928.142
12 jun 202374,8874,8871,5771,8471,8433.191
09 jun 202375,5376,5574,7274,7974,7925.616
08 jun 202376,8077,6673,5775,9675,9645.284
07 jun 202376,0777,6275,5176,9576,9535.446
06 jun 202376,4776,7674,7376,2976,2927.997
05 jun 202377,5078,7276,3076,7176,7134.658
02 jun 202374,4176,4974,1876,1376,1326.080
01 jun 202372,0975,2572,0174,2874,2831.338
31 may 202373,6573,7771,5572,6672,6634.611
30 may 202377,3777,7473,1673,5473,5413.840
26 may 202376,1277,3575,7276,9576,9515.522
25 may 202378,2678,5075,1276,2676,2636.272
24 may 202377,5978,6677,0478,3678,3633.849
23 may 202375,9777,7475,6576,8476,8430.676
22 may 202375,7476,4674,5575,9975,9922.801
19 may 202375,9077,5075,1075,5875,5822.388
18 may 202376,7976,9875,4875,8675,8620.152
17 may 202374,6877,3174,0976,9676,9631.285
16 may 202375,4575,9574,5074,9174,9123.070
15 may 202374,2575,7573,4975,2375,2324.312
12 may 202375,4675,8474,0374,1774,1726.553
11 may 202376,6477,4074,6274,9874,9832.136
10 may 202377,2577,6075,6876,4176,4130.289
09 may 202376,8577,4975,0777,4477,4424.836
08 may 202375,4177,4274,9677,0177,0117.211
05 may 202372,6575,7372,4175,3075,3020.363
04 may 202371,8973,7368,2072,5072,5030.132
03 may 202375,2775,5571,6872,3372,3334.878
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...