Mercados españoles cerrados

Brent Crude Oil Last Day Financ (BZG25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,76-0,30 (-0,37%)
Al cierre: 11:24AM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202479,2679,2679,2679,2679,26377
09 may 202480,0680,0680,0680,0680,06377
08 may 202479,4879,7779,3779,7779,77518
07 may 202479,8179,8179,8179,8179,81423
06 may 202479,8779,8779,8779,8779,87358
03 may 202479,4779,4779,4379,4379,43497
02 may 202479,6879,6879,6879,6879,68505
01 may 202479,3479,3479,3479,3479,34301
30 abr 202481,8281,8281,8281,8281,82131
29 abr 202482,4282,4282,4282,4282,42282
26 abr 202483,1183,1183,1183,1183,11122
25 abr 202482,6782,6782,6782,6782,67109
24 abr 202482,1382,2482,1382,2482,24377
23 abr 202481,2382,2781,2382,2782,27138
22 abr 202481,2781,2781,2781,2781,27321
19 abr 202481,6681,6681,6681,6681,66363
18 abr 202481,8581,8581,8581,8581,85108
17 abr 202482,0882,0882,0882,0882,08239
16 abr 202484,1484,1484,1484,1484,14180
15 abr 202483,9883,9883,9883,9883,98125
12 abr 202484,3684,6684,0984,0984,09215
11 abr 202483,4483,4483,4483,4483,4486
10 abr 202483,7183,7183,7183,7183,7185
09 abr 202483,0483,0483,0483,0483,04180
08 abr 202483,5883,5883,5883,5883,58140
05 abr 202484,0184,0184,0184,0184,01365
04 abr 202483,8083,8083,8083,8083,8094
03 abr 202482,8782,8782,8782,8782,87139
02 abr 202482,1682,1682,1682,1682,1680
01 abr 202481,3181,3181,3181,3181,3176
28 mar 202481,2481,2481,2481,2481,2489
27 mar 202480,2980,2980,2980,2980,2942
26 mar 202480,3680,3680,3680,3680,3626
25 mar 202480,6680,6680,6680,6680,66138
22 mar 202479,7379,7379,7379,7379,7310
21 mar 202480,2280,2280,2280,2280,2221
20 mar 202480,2580,2580,2580,2580,25133
19 mar 202480,9580,9580,9580,9580,9526
18 mar 202480,4180,6880,4180,6880,6884
15 mar 202479,8379,8379,8379,8379,8322
14 mar 202479,5779,5779,5779,5779,5767
13 mar 202478,6578,6578,6578,6578,6562
12 mar 202477,2177,2177,2177,2177,2181
11 mar 202477,4577,4577,4577,4577,4597
08 mar 202477,0377,0477,0377,0477,0450
07 mar 202477,6477,6477,6477,6477,64123
06 mar 202477,4377,4377,4377,4377,43152
05 mar 202476,9676,9676,9676,9676,9676
04 mar 202477,5277,5277,5277,5277,52106
01 mar 202477,6477,6477,6477,6477,6414
29 feb 202476,8176,8176,8176,8176,8110
28 feb 202477,1077,1077,1077,1077,1021
27 feb 202477,5977,5977,5977,5977,5910
26 feb 202477,0377,0377,0377,0377,0339
23 feb 202476,4276,4276,4276,4276,4232
22 feb 202477,6777,6777,6777,6777,67226
21 feb 202477,2677,2677,2677,2677,2635
20 feb 202476,9776,9776,9776,9776,9738
16 feb 202478,0478,0478,0478,0478,0418
15 feb 202477,7377,7377,7377,7377,7319
14 feb 202477,0377,0377,0377,0377,0310
13 feb 202477,7177,7177,7177,7177,716
12 feb 202477,5677,5677,5677,5677,565
09 feb 202477,5477,5477,5477,5477,547
08 feb 202476,9576,9576,9576,9576,952
07 feb 202475,4975,4975,4975,4975,494
06 feb 202474,9974,9974,9974,9974,993
05 feb 202474,7774,7774,7774,7774,773
02 feb 202474,0374,0374,0374,0374,03183
01 feb 202475,0675,0675,0675,0675,0631
31 ene 202476,7076,7076,7076,7076,7029
30 ene 202478,2578,2578,2578,2578,256
29 ene 202477,5677,5677,5677,5677,56-
26 ene 202478,5178,5178,5178,5178,51-
25 ene 202477,8277,8277,8277,8277,8210
24 ene 202476,3076,3076,3076,3076,30-
23 ene 202475,9675,9675,9675,9675,96-
22 ene 202476,2876,2876,2876,2876,28-
19 ene 202474,8474,8474,8474,8474,84-
18 ene 202475,4775,4775,4775,4775,47-
17 ene 202474,6274,6274,6274,6274,62-
16 ene 202474,8674,8674,8674,8674,86-
12 ene 202475,2175,2175,2175,2175,21-
11 ene 202474,4274,4274,4274,4274,421
10 ene 202473,7673,7673,7673,7673,76-
09 ene 202474,3874,3874,3874,3874,38-
08 ene 202473,5373,5373,5373,5373,533
05 ene 202475,5975,5975,5975,5975,5913
04 ene 202474,7974,7974,7974,7974,79-
03 ene 202475,6375,6375,6375,6375,638
02 ene 202473,7273,7273,7273,7273,72-
29 dic 202374,3974,3974,3974,3974,391
28 dic 202374,6474,6474,6474,6474,64-
27 dic 202376,5676,5676,5676,5676,56558
26 dic 202377,3077,3077,3077,3077,30-
22 dic 202375,8975,8975,8975,8975,89-
21 dic 202376,5876,5876,5876,5876,586
20 dic 202377,1777,1777,1777,1777,17-
19 dic 202377,3477,3477,3477,3477,34-
18 dic 202376,4576,4576,4576,4576,45-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...