BZ=F - Brent Crude Oil Last Day Financ

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun. 202040,0840,5338,7538,9338,932.305.451
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
25 may. 202035,3435,9934,9835,6835,682.471.542
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
14 abr. 202032,2632,3129,4030,3430,3411.918.484
13 abr. 202032,8432,9130,6432,3432,3412.360.615
12 abr. 202033,0033,1931,1431,8031,8051.932
09 abr. 202033,4336,4331,2431,8731,8718.329.230
08 abr. 202032,6533,8731,5533,7533,7513.377.399
07 abr. 202033,8734,1631,7332,6632,6613.950.604
06 abr. 202033,4034,2331,9033,7333,7315.708.495
05 abr. 2020------
03 abr. 202028,8635,0028,2834,7834,7826.017.704
02 abr. 202027,2332,6025,9629,8229,8225.611.657
01 abr. 2020------
31 mar. 202023,1623,8622,5822,7222,729.303
30 mar. 202023,4523,6721,6922,9022,901.233.018
29 mar. 202023,8524,2523,1223,5023,501.093
27 mar. 202026,6426,6424,1724,9524,956.166.008
26 mar. 202027,2927,6126,0426,8826,888.276.903
25 mar. 202027,8828,0625,7327,1727,1710.067.985
24 mar. 202027,6828,6426,6927,6127,6110.950.798
23 mar. 202026,1727,9025,1327,7527,7511.091.049
22 mar. 202026,6226,6224,6825,1025,1024.623
20 mar. 202029,1730,9326,7927,4127,4120.858.906
19 mar. 202025,0829,3224,9928,7728,7714.881.468
18 mar. 202029,0629,1924,5127,6427,6416.073.240
17 mar. 202030,6531,1528,4328,4628,4612.204.019
16 mar. 202032,8432,9829,3430,1730,1718.173.626
15 mar. 202034,4634,5531,6432,2832,2888.435
13 mar. 202032,8235,9932,8234,6034,6019.888.017
12 mar. 202033,9634,4832,1732,5432,5426.236.224
11 mar. 202038,4438,5635,3636,0136,0127.337.196
10 mar. 202036,8738,2134,9736,8436,8430.339.719
09 mar. 202032,2637,4331,2535,5335,5339.116.318
08 mar. 202039,2439,2433,6535,6935,69258.808
06 mar. 202049,4549,6845,1745,5345,5327.605.004
05 mar. 202051,7552,0149,7050,1150,1115.800.680
04 mar. 202052,6353,0351,0451,6551,6515.567.707
03 mar. 202052,7753,8751,2451,5951,5916.255.139
02 mar. 2020------
01 mar. 2020------
28 feb. 202051,0251,2850,1250,5050,5051.232
27 feb. 202052,7353,1251,0552,0052,00621.070
26 feb. 202054,6855,2653,0453,4353,436.301.140
25 feb. 202056,5256,9754,6155,0855,089.191.391
24 feb. 202057,0557,2155,1456,2756,2711.028.306
23 feb. 202058,0258,1256,6056,9756,9719.785
21 feb. 202058,8658,8857,7458,4358,4314.744.359
20 feb. 202059,2660,0258,8758,8758,8712.863.037
19 feb. 202058,3859,4158,0359,3059,3013.588.688
18 feb. 202057,0157,8256,2957,6657,6621.880.350
16 feb. 202057,3457,4457,1957,2657,26901
14 feb. 202056,3457,5356,3057,3657,3615.464.787
13 feb. 202055,7856,8354,9756,2956,2919.033.469
12 feb. 202054,9656,5054,8456,0056,0019.687.046
11 feb. 202053,9654,6653,6854,3854,3813.532.692
10 feb. 202054,3454,6053,1153,5953,5913.831.101
09 feb. 202054,2454,2453,6353,8553,8510.884
07 feb. 202055,1155,4154,2154,4554,4516.966.296
06 feb. 202056,2356,5554,2455,3855,3820.788.207
*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