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
73,98-0,12 (-0,16%)
A partir del 12:17PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202174,1774,4872,7573,9873,9821.238
23 jul 202173,7174,2173,3374,1074,1034.425
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
26 may 202168,6369,1668,0368,8768,8721.097
25 may 202168,3968,8967,8468,6568,6520.377
24 may 202166,6468,6466,4768,4668,4629.400
21 may 202165,0466,9464,5666,4466,4433.829
20 may 202166,7367,1564,7965,1165,1135.448
19 may 202168,5868,6065,2966,6666,6642.607
18 may 202169,5370,2467,2868,7168,7143.138
17 may 202168,8669,6368,2069,4669,4626.662
14 may 202167,0168,8666,5068,7168,7131.042
13 may 202169,0269,0266,4767,0567,0538.726
12 may 202168,7269,9068,1969,3269,3231.702
11 may 202168,2468,7567,1368,5568,5540.504
10 may 202168,6270,2667,4168,3268,3231.833
07 may 202168,2968,6167,3868,2868,2829.163
06 may 202168,5769,3767,9368,0968,0925.171
05 may 202169,5069,9668,3468,9668,9632.004
04 may 2021------
03 may 202167,2967,2967,2967,2967,2927.613
30 abr 202168,3268,3267,1567,2567,251136
29 abr 202167,0468,9567,0468,5668,5610.592
28 abr 202166,6667,8666,1667,2767,2724.119
27 abr 202165,7766,8065,7066,4266,4233.604
26 abr 202166,0266,2564,5765,6565,6527.250
23 abr 202165,6266,3165,1766,1166,1122.397
22 abr 202165,1165,8464,5865,4065,4026.722
21 abr 202166,3666,5264,9665,3265,3232.764
20 abr 202167,1268,0865,5066,5766,5740.194
19 abr 202166,6967,2366,1967,0567,0519.740
16 abr 202166,8667,3866,4566,7766,7724.035
15 abr 202166,3567,0365,9666,9466,9423.442
14 abr 202164,0166,9063,8966,5866,5835.988
13 abr 202163,2464,1863,2363,6763,6726.957
12 abr 202163,0264,3162,4163,2863,2836.366
09 abr 202163,2963,4662,5762,9562,9529.073
08 abr 202162,9863,4262,3863,2063,2032.283
07 abr 202162,6863,5261,6063,1663,1642.225
06 abr 202162,3064,2762,0862,7462,7444.319
05 abr 202164,8164,8161,2462,1562,1537.285
01 abr 202163,6063,6063,6063,6063,6066.715
31 mar 202164,4864,6963,5463,5463,54257
30 mar 202165,3165,6563,6464,1464,144695
29 mar 202164,0465,4563,1464,9864,9818.231
26 mar 202161,7464,8861,7464,5764,5723.364
25 mar 202164,1564,1560,9861,9561,9527.894
24 mar 202160,3564,5660,3464,4164,4136.451
23 mar 202164,3164,3460,2660,7960,7943.200
22 mar 202164,6665,0763,4564,6264,6229.644
19 mar 202162,8364,9062,0864,5364,5354.241
18 mar 202167,9368,1561,4263,2863,2861.688
17 mar 202168,3968,8866,9668,0068,0037.607
16 mar 202168,8668,9667,3668,3968,3927.321
15 mar 202169,1270,0267,8368,8868,8830.212
12 mar 202169,5969,9069,0369,2269,2227.364
11 mar 202168,2669,8368,0069,6369,6330.629
10 mar 202167,3368,4366,5267,9067,9037.089
09 mar 202168,1069,3267,1467,5267,5230.989
08 mar 202169,9071,3667,8168,2468,2437.511
05 mar 202167,2669,6966,6669,3669,3640.754
04 mar 202163,9467,7363,3666,7466,7467.790
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...