Mercados españoles abiertos en 4 mins

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,00+0,01 (+0,02%)
A partir del 2:46AM EDT. Mercado abierto.
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 202045,2245,3245,0245,0245,0217.986
10 ago. 202044,8245,2644,5945,0845,083.913.017
09 ago. 202044,6144,7744,4044,7044,701.494
07 ago. 202044,9245,2544,2644,7044,707.070.959
06 ago. 202045,3145,7144,8545,1545,157.805.644
05 ago. 202044,4146,2444,3545,3945,3910.965.633
04 ago. 202043,9344,8243,2444,3844,389.282.967
03 ago. 2020------
02 ago. 2020------
31 jul. 202043,1143,3843,0743,2943,298.161
30 jul. 202043,5443,5441,3843,3243,32890.603
29 jul. 202043,2843,9443,2043,7643,762.259.017
28 jul. 202043,4743,7243,0143,2243,225.313.087
27 jul. 202043,2443,7742,3843,6243,627.348.052
26 jul. 202043,4043,4042,9843,1343,131.960
24 jul. 202043,4543,9042,8043,3443,346.554.620
23 jul. 202044,3744,7743,1343,3343,338.393.750
22 jul. 202044,1444,4043,6244,2444,246.765.512
21 jul. 202043,3544,8843,3344,0844,088.936.918
20 jul. 202042,9043,4342,3743,1543,156.541.567
19 jul. 202043,0943,1643,0043,1643,161.030
17 jul. 202043,3143,4142,6343,1243,126.034.352
16 jul. 202043,5643,7743,1443,4643,466.412.177
15 jul. 202043,1143,8442,7043,6543,658.372.311
14 jul. 202041,8643,4541,8043,0843,088.582.780
13 jul. 202042,8943,3342,1942,2442,247.157.921
12 jul. 202043,1143,2042,6842,9042,902.881
10 jul. 202042,0443,4141,3243,3343,338.332.360
09 jul. 202043,2843,5041,9342,3642,368.053.818
08 jul. 202043,0143,4642,8243,2843,286.351.735
07 jul. 202042,9343,4542,4642,8442,846.326.067
06 jul. 202043,0843,7142,7543,1843,186.392.216
05 jul. 202042,7543,0942,7542,8242,826.794
02 jul. 202042,5043,2242,0842,7942,796.794.844
01 jul. 2020------
30 jun. 202041,5541,6240,9441,1841,1822.496
29 jun. 202040,2741,9440,0641,6841,681.171.829
28 jun. 202040,3140,4840,2740,2740,27359
26 jun. 202041,6441,7840,2940,7540,752.714.543
25 jun. 202040,0841,6439,4741,5441,5410.813.867
24 jun. 202042,4642,8939,6240,1740,1710.979.404
23 jun. 202042,9343,9342,2942,4642,4611.022.851
22 jun. 202042,1943,6741,8143,4243,429.601.136
21 jun. 202041,5542,3541,5142,2542,2521.876
19 jun. 202041,9042,9341,0241,9441,9413.737.598
18 jun. 202040,3542,1740,2741,9641,9611.833.584
17 jun. 202040,1041,4540,1040,3940,3911.404.593
16 jun. 202039,5141,6639,4040,6140,6111.690.383
15 jun. 202037,9240,0937,2439,9739,9712.786.364
14 jun. 202038,6938,7038,0738,3038,3021.287
12 jun. 202037,9639,4437,1238,9338,939.653.923
11 jun. 202040,5940,7637,7237,9137,9114.451.288
10 jun. 202040,5041,9940,1340,9040,908.305.717
09 jun. 202041,0941,3039,8540,7340,7311.296.127
08 jun. 202042,9043,2540,6841,2541,2513.388.274
07 jun. 202042,4143,4342,2843,2743,2738.851
05 jun. 202040,1142,4840,0742,0042,0012.222.897
04 jun. 202039,2440,1039,0840,0140,018.853.477
03 jun. 202040,0840,5338,7539,6639,6614.345.477
02 jun. 202038,6839,9538,6739,8339,8310.740.818
01 jun. 2020------
31 may. 2020------
29 may. 202034,7935,3334,1835,3335,336.125
28 may. 202033,8035,8933,6334,9634,961.268.478
27 may. 202036,1036,1433,4333,4333,434.753.967
26 may. 202036,0136,6835,2635,7835,7813.107.073
24 may. 202034,8134,8434,5634,7134,713.035
22 may. 202034,6135,3833,7735,1835,1815.622.746
21 may. 202036,0936,9835,7636,0836,0810.558.450
20 may. 202034,9336,4034,4335,8435,8410.413.007
19 may. 202034,7335,4434,2034,4734,4710.304.842
18 may. 202033,4035,8633,3935,6835,6811.689.421
17 may. 202032,7633,5332,7533,3333,338.216
15 may. 202031,6032,9031,1532,8632,8612.552.266
14 may. 202029,2831,5729,2731,5531,5510.819.313
13 may. 202029,4830,5428,8729,5129,519.609.413
12 may. 202029,6930,6829,1529,1629,1610.329.246
11 may. 202030,7031,4529,3630,1330,1312.716.252
10 may. 202030,6830,7230,2830,7030,708.992
08 may. 202029,8831,1329,5330,8530,857.436.718
07 may. 202029,7931,8429,0729,4329,4312.927.516
06 may. 202030,8731,9428,6729,4429,4415.627.036
05 may. 202028,3832,4928,2532,3432,3415.537.511
04 may. 202026,4028,2925,5428,2128,2111.902.283
03 may. 202026,2126,2125,5725,8825,8810.573
01 may. 2020------
30 abr. 202024,7525,8123,6825,2725,2782.540
29 abr. 202021,3121,6220,7221,4221,42176.570
28 abr. 202019,1221,2718,8320,3920,397.314.804
27 abr. 202021,2021,2119,1119,7119,718.798.752
26 abr. 202021,3921,7621,3921,6521,659.129
24 abr. 202022,5922,5920,5121,9421,9412.427.581
23 abr. 202021,1023,0220,8722,0822,0817.060.411
22 abr. 202016,9020,0016,0019,5019,505.462.840
21 abr. 202025,4425,5017,5220,4320,4336.595.637
20 abr. 202027,7527,8725,3826,2626,2618.295.326
19 abr. 202027,9227,9227,6927,7627,765.765
17 abr. 202028,3628,8527,6028,3128,3115.083.581
16 abr. 202028,1429,0127,2028,8728,8712.491.331
15 abr. 202029,9930,0627,1728,0328,0312.869.463
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines