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
97,97-1,63 (-1,64%)
A partir del 04:59PM EDT. Mercado abierto.
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 202299,29100,3596,9497,9797,9719.755
11 ago 202297,27100,1696,6599,6099,6020.958
10 ago 202296,4697,9893,6197,4097,4029.520
09 ago 202296,5498,3994,9196,3196,3120.553
08 ago 202294,2796,7392,9996,6596,6517.288
05 ago 202293,5996,4092,7594,9294,9216.576
04 ago 202297,0197,6393,1594,1294,1221.011
03 ago 202299,64102,3796,4896,7896,7822.263
02 ago 2022100,00102,4198,47100,54100,5417.357
01 ago 2022103,87104,3799,10100,03100,0325.670
29 jul 2022108,05110,43108,03110,01110,0124.476
28 jul 2022107,49108,98105,96107,14107,146831
27 jul 2022104,78107,80103,72106,62106,6211.024
26 jul 2022104,81107,35103,98104,40104,4020.242
25 jul 2022103,44105,35101,67105,15105,1514.999
22 jul 2022104,25105,68101,91103,20103,2017.586
21 jul 2022106,79106,80101,52103,86103,8626.598
20 jul 2022107,15107,43105,09106,92106,9223.989
19 jul 2022105,59107,60103,59107,35107,3521.900
18 jul 2022100,92106,4799,48106,27106,2720.217
15 jul 202299,60102,6298,21101,16101,1619.146
14 jul 202299,85100,3794,5099,1099,1027.515
13 jul 202299,31101,2097,3099,5799,5722.358
12 jul 2022106,23106,5198,9199,4999,4922.827
11 jul 2022106,76107,66103,66107,10107,1017.691
08 jul 2022104,49107,45103,75107,02107,0220.610
07 jul 202299,96106,3598,47104,65104,6522.837
06 jul 2022104,00105,8098,51100,69100,6928.820
05 jul 2022111,61114,69101,11102,77102,7743.356
04 jul 2022------
01 jul 2022109,46112,42108,01111,63111,6317.090
30 jun 2022116,04116,33114,81114,81114,8124.733
29 jun 2022117,96120,38115,41116,26116,264346
28 jun 2022115,84118,24115,40117,98117,986673
27 jun 2022112,46116,04111,25115,09115,0911.252
24 jun 2022109,81113,99109,27113,12113,1213.431
23 jun 2022110,22112,69108,11110,05110,0521.806
22 jun 2022114,57114,57107,03111,74111,7433.112
21 jun 2022113,80116,25111,57114,65114,6522.868
20 jun 2022113,80114,46111,57114,20114,2026.686
17 jun 2022119,34121,25111,72113,12113,1226.686
16 jun 2022119,12120,28115,58119,81119,8124.329
15 jun 2022121,00121,85117,75118,51118,5122.360
14 jun 2022122,50125,18118,94121,17121,1727.702
13 jun 2022121,69123,61118,95122,27122,2721.136
10 jun 2022122,94124,33119,87122,01122,0126.036
09 jun 2022123,89124,33122,50123,07123,0721.008
08 jun 2022121,03124,41120,46123,58123,5821.778
07 jun 2022120,08121,38118,56120,57120,5720.488
06 jun 2022121,35121,89118,76119,51119,5116.523
03 jun 2022118,26121,44116,08119,72119,7211.028
02 jun 2022115,82118,44112,48117,61117,6122.117
01 jun 2022116,63118,58115,43116,29116,2921.546
31 may 2022119,47124,13119,36122,84122,841138
30 may 2022------
27 may 2022117,54119,73116,68119,43119,434384
26 may 2022114,45118,00113,84117,40117,4011.590
25 may 2022113,92115,32113,04114,03114,0312.885
24 may 2022113,36114,63111,72113,56113,5620.941
23 may 2022112,74114,36111,86113,42113,4220.660
20 may 2022111,50113,22110,54112,55112,5516.942
19 may 2022109,30112,27105,70112,04112,0426.098
18 may 2022112,89114,13108,35109,11109,1121.217
17 may 2022114,29115,66111,12111,93111,9323.254
16 may 2022111,41114,78109,04114,24114,2420.871
13 may 2022108,00111,69107,81111,55111,5525.050
12 may 2022107,56108,69104,69107,45107,4527.037
11 may 2022101,70108,26100,93107,51107,5131.560
10 may 2022105,56106,91101,70102,46102,4625.904
09 may 2022113,05113,22104,95105,94105,9428.134
06 may 2022111,15113,52109,88112,39112,3923.902
05 may 2022110,14113,99109,23110,90110,9026.443
04 may 2022106,10111,00105,50110,14110,1421.158
03 may 2022107,37108,30104,62104,97104,9723.410
02 may 2022109,36109,36109,36109,36109,3623.606
29 abr 2022107,65109,77107,65109,34109,3455
28 abr 2022104,76107,93103,30107,59107,598567
27 abr 2022105,37106,35103,27105,32105,328064
26 abr 2022102,57106,15101,12104,99104,9913.279
25 abr 2022105,74105,9599,47102,32102,3215.464
22 abr 2022108,64108,73105,53106,65106,6511.040
21 abr 2022107,01109,79106,78108,33108,3313.203
20 abr 2022107,72108,98104,67106,80106,8015.985
19 abr 2022112,65114,05106,77107,25107,2518.972
18 abr 2022111,89114,82110,72113,16113,1613.187
14 abr 2022108,37112,39106,64111,70111,7017.418
13 abr 2022104,98109,00104,07108,78108,7822.260
12 abr 202299,25105,6098,98104,64104,6422.697
11 abr 2022103,07103,0997,6298,4898,4823.852
08 abr 2022101,69103,2599,71102,78102,7816.735
07 abr 2022102,15103,5098,45100,58100,5819.577
06 abr 2022105,79108,66100,54101,07101,0720.212
05 abr 2022108,24109,85104,56106,64106,6415.613
04 abr 2022104,25108,55102,91107,53107,5318.406
01 abr 2022107,67107,67107,67107,67107,6717.144
31 mar 2022108,71109,36107,37107,91107,9131
30 mar 2022111,00114,65110,90113,45113,454472
29 mar 2022109,73114,71104,98110,23110,237152
28 mar 2022120,31120,31109,06112,48112,4815.212
25 mar 2022118,28120,87115,21120,65120,6514.026
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...