Mercados españoles abiertos en 3 hrs 49 min

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
83,58+0,55 (+0,66%)
A partir del 08:00PM EST. Mercado abierto.
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 202283,5883,5883,5883,5883,582
28 nov 202283,8084,0580,6483,1983,1912.021
25 nov 202284,9486,9083,5683,6383,6312.021
24 nov 2022------
23 nov 202288,4189,5484,1285,4185,4127.071
22 nov 202287,6589,8887,3788,3688,3623.782
21 nov 202287,8088,0482,3287,4587,4539.835
18 nov 202289,9890,6185,7987,6287,6234.614
17 nov 202292,8092,8889,5489,7889,7829.012
16 nov 202293,7694,7891,6892,8692,8622.376
15 nov 202292,5395,7591,5393,8693,8630.904
14 nov 202295,9796,9292,4993,1493,1422.959
11 nov 202293,2796,9293,2795,9995,9923.629
10 nov 202292,5494,3191,6993,6793,6731.486
09 nov 202295,0195,6992,3092,6592,6526.729
08 nov 202298,0098,2794,9895,3695,3628.901
07 nov 202297,7899,5696,7097,9297,9222.568
03 nov 202294,4898,8294,3498,5798,5731.256
02 nov 202295,6695,9494,1694,6794,6721.292
01 nov 202294,6796,4793,9996,1696,1628.689
31 oct 202292,8095,5592,3694,6594,6521.355
30 oct 202296,0096,0094,3294,8394,8323.096
27 oct 202296,7896,8995,0095,7795,7712.135
26 oct 202296,1697,2895,0896,9696,9614.677
25 oct 202293,2596,1992,0495,6995,6915.637
24 oct 202293,5694,3791,6393,5293,5222.553
23 oct 202293,6194,4491,2193,2693,2628.074
20 oct 202292,7993,8091,0293,5093,5026.861
19 oct 202292,5194,7791,9292,3892,3840.748
18 oct 202290,7992,8489,3892,4192,4143.364
17 oct 202292,0292,6588,7790,0390,0340.941
16 oct 202291,7193,2390,8491,6291,6223.783
13 oct 202294,7595,1191,2791,6391,6329.344
12 oct 202292,4794,9091,0994,5794,5732.826
11 oct 202293,6995,1791,5892,4592,4529.821
10 oct 202296,1596,4593,1194,2994,2931.431
09 oct 202298,7098,7695,6296,1996,1924.699
06 oct 202294,9998,5993,9397,9297,9236.871
05 oct 202293,8395,0192,7394,4294,4226.200
04 oct 202291,6593,9790,9093,3793,3739.563
03 oct 202288,8992,3988,6991,8091,8038.971
02 oct 202286,5189,8386,5188,8688,8638.251
29 sept 202288,5689,5287,8587,9687,9633.026
28 sept 202288,9590,1087,4588,4988,497456
27 sept 202285,8389,4984,2789,3289,329937
26 sept 202283,9187,1383,9186,2786,2710.008
25 sept 202286,7287,6683,6384,0684,0614.034
22 sept 202290,3590,7185,4686,1586,1518.951
21 sept 202289,9292,8089,2990,4690,4622.375
20 sept 202290,6993,5189,3089,8389,8327.621
19 sept 202291,9793,0289,8090,6290,6224.688
18 sept 202291,6592,5888,4892,0092,0017.627
15 sept 202290,6592,6490,2291,3591,3520.652
14 sept 202294,4394,6590,0590,8490,8429.483
13 sept 202293,4995,8191,9594,1094,1030.880
12 sept 202294,2195,5191,0793,1793,1727.762
11 sept 202292,3095,1791,2194,0094,0022.758
08 sept 202288,4693,1088,3292,8492,8422.448
07 sept 202287,6489,8387,2389,1589,1521.562
06 sept 202292,8093,7987,4088,0088,0028.966
05 sept 202293,0996,9992,2892,8392,8334.757
04 sept 2022------
01 sept 202292,0095,3292,0093,0293,0222.869
31 ago 202294,7895,6691,8192,3692,3622.870
30 ago 202299,71100,3095,7696,4996,4924.672
29 ago 2022105,00105,3797,6799,3199,317116
28 ago 2022100,83105,48100,29105,09105,096048
25 ago 202299,88101,1798,14100,99100,9914.241
24 ago 2022101,60102,4799,1299,3499,3420.704
23 ago 2022100,16102,0099,07101,22101,2224.490
22 ago 202296,58100,4596,51100,22100,2222.624
21 ago 202295,6697,2592,3696,4896,4826.974
18 ago 202296,6397,8794,2596,7296,7222.212
17 ago 202293,1897,4193,0596,5996,5921.327
16 ago 202292,7794,4691,5293,6593,6521.011
15 ago 202293,6495,9591,7292,3492,3422.549
14 ago 202297,7698,0492,7295,1095,1020.714
11 ago 202299,29100,3596,9498,1598,1520.095
10 ago 202297,27100,1696,6599,6099,6020.958
09 ago 202296,4697,9893,6197,4097,4029.520
08 ago 202296,5498,3994,9196,3196,3120.553
07 ago 202294,2796,7392,9996,6596,6517.288
04 ago 202293,5996,4092,7594,9294,9216.576
03 ago 202297,0197,6393,1594,1294,1221.011
02 ago 202299,64102,3796,4896,7896,7822.263
01 ago 2022100,00102,4198,47100,54100,5417.357
31 jul 2022103,87104,3799,10100,03100,0325.670
28 jul 2022108,05110,43108,03110,01110,0124.476
27 jul 2022107,49108,98105,96107,14107,146831
26 jul 2022104,78107,80103,72106,62106,6211.024
25 jul 2022104,81107,35103,98104,40104,4020.242
24 jul 2022103,44105,35101,67105,15105,1514.999
21 jul 2022104,25105,68101,91103,20103,2017.586
20 jul 2022106,79106,80101,52103,86103,8626.598
19 jul 2022107,15107,43105,09106,92106,9223.989
18 jul 2022105,59107,60103,59107,35107,3521.900
17 jul 2022100,92106,4799,48106,27106,2720.217
14 jul 202299,60102,6298,21101,16101,1619.146
13 jul 202299,85100,3794,5099,1099,1027.515
12 jul 202299,31101,2097,3099,5799,5722.358
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...