Mercados españoles cerrados en 6 hrs 59 min

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,79-0,86 (-1,03%)
A partir del 04:20AM EST. Mercado abierto.
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 202483,4083,4082,6282,7982,79887
27 feb 202482,5583,7482,1083,6583,6515.694
26 feb 202481,5983,0681,0282,5382,5315.694
23 feb 202483,4283,4881,4481,6281,6219.427
22 feb 202483,1683,9782,3483,6783,6727.885
21 feb 202482,5683,1781,6783,0383,0323.038
20 feb 202483,3083,6382,0582,3482,3434.581
19 feb 202483,3083,6182,5783,3183,3134.125
16 feb 202482,8383,6681,9083,4783,4734.125
15 feb 202481,5283,2580,7282,8682,8631.230
14 feb 202482,6683,6181,3981,6081,6028.305
13 feb 202482,0583,2381,9682,7782,7729.306
12 feb 202481,7682,2180,7982,0082,0022.915
09 feb 202481,7382,4681,2182,1982,1926.408
08 feb 202479,3881,8979,0281,6381,6332.568
07 feb 202478,7079,4778,4979,2179,2126.342
06 feb 202477,9479,0777,6578,5978,5924.904
05 feb 202477,6678,3376,6277,9977,9924.879
02 feb 202478,9279,4476,8677,3377,3332.405
01 feb 202480,6781,5578,5878,7078,7048.919
31 ene 202482,5982,8081,7181,7181,7133.486
30 ene 202482,5783,2581,3482,8782,877284
29 ene 202484,1384,7982,0482,4082,4012.802
26 ene 202482,3983,8381,3283,5583,5519.128
25 ene 202480,3182,5680,0782,4382,4321.420
24 ene 202479,7480,7479,0580,0480,0422.429
23 ene 202479,9180,4478,7079,5579,5527.835
22 ene 202478,8580,5577,8280,0680,0627.825
19 ene 202478,9879,7578,3378,5678,5623.734
18 ene 202478,0579,3077,3479,1079,1028.190
17 ene 202477,8678,1876,5077,8877,8835.892
16 ene 202478,0879,3976,8378,2978,2946.742
12 ene 202478,4680,7477,9378,2978,2931.824
11 ene 202476,7479,0976,6577,4177,4135.565
10 ene 202477,4678,7376,3876,8076,8034.395
09 ene 202476,3678,1875,9677,5977,5927.914
08 ene 202478,6078,9575,2676,1276,1232.539
05 ene 202477,6079,2577,5078,7678,7630.994
04 ene 202478,5079,4076,5077,5977,5933.154
03 ene 202475,9978,6774,7978,2578,2532.172
02 ene 202477,2179,0475,6075,8975,8928.591
29 dic 202377,4277,9776,7577,0477,0420.115
28 dic 202379,8479,9678,3478,3978,3924.301
27 dic 202380,7481,3279,4979,6579,658282
26 dic 202379,1981,7178,8181,0781,0710.247
22 dic 202379,4480,3778,8379,0779,0712.334
21 dic 202379,1480,1277,8579,3979,3922.237
20 dic 202379,2580,6179,0879,7079,7026.913
19 dic 202378,0579,6677,4379,2379,2325.735
18 dic 202376,9779,5175,7877,9577,9530.258
15 dic 202376,6077,2275,3376,5576,5519.442
14 dic 202374,7177,3574,4676,6176,6128.386
13 dic 202373,3674,7072,3074,2674,2627.711
12 dic 202376,2576,6472,8673,2473,2429.568
11 dic 202375,6676,4875,0076,0376,0320.413
08 dic 202374,5076,3674,2375,8475,8421.497
07 dic 202374,3075,4873,6174,0574,0526.600
06 dic 202377,0677,6374,1174,3074,3034.004
05 dic 202378,2079,0776,9877,2077,2030.931
04 dic 202379,4379,6677,5278,0378,0332.582
01 dic 202380,4781,5278,7578,8878,8829.551
30 nov 202382,8784,7182,6782,8382,8359.320
29 nov 202381,9383,2480,9683,1083,108045
28 nov 202380,1482,1879,8381,6881,6815.095
27 nov 202380,3481,1879,1379,9879,9815.161
24 nov 202381,6382,2080,1880,5880,5819.356
23 nov 202381,6381,6380,1881,3781,3740.651
22 nov 202382,4082,6378,4181,9681,9640.651
21 nov 202382,1382,5381,4182,4582,4522.699
20 nov 202380,4782,9379,9782,3282,3224.121
17 nov 202377,5380,8077,2880,6180,6135.037
16 nov 202380,9481,1676,6077,4277,4237.692
15 nov 202382,3883,0180,8081,1881,1832.261
14 nov 202382,7583,9782,0582,4782,4725.753
13 nov 202381,4582,8280,4182,5282,5222.380
10 nov 202379,7082,0579,6181,4381,4320.653
09 nov 202379,7881,4879,4480,0180,0132.592
08 nov 202381,4781,9379,1679,5479,5436.137
07 nov 202385,2385,3281,4281,6181,6138.007
06 nov 202385,3986,4584,9185,1885,1826.524
02 nov 202386,8687,7884,5584,8984,8936.172
01 nov 202384,9487,0384,6186,8586,8531.512
31 oct 202385,4587,2284,5684,6384,6336.235
30 oct 202387,8188,5387,4187,4187,4135.673
29 oct 202390,3090,3087,2287,4587,4515.413
26 oct 202388,2690,7487,8490,4890,4821.249
25 oct 202390,0490,3687,5587,9387,9322.662
24 oct 202388,1490,3486,6790,1390,1347.506
23 oct 202390,3590,6787,3588,0788,0742.436
22 oct 202392,1392,4389,6289,8389,8336.158
19 oct 202392,8593,7991,6892,1692,1630.081
18 oct 202391,3493,4789,5392,3892,3834.880
17 oct 202390,9092,9790,6091,5091,5035.456
16 oct 202390,0690,9288,8789,9089,9027.054
15 oct 202390,9291,3989,4989,6589,6528.811
12 oct 202386,4190,9986,2890,8990,8944.455
11 oct 202385,6087,6485,1886,0086,0040.488
10 oct 202387,7588,2585,2285,8285,8237.902
09 oct 202388,1188,4786,9287,6587,6529.704
08 oct 202386,3589,0086,0788,1588,1537.096
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...