United States Brent Oil Fund, LP (BNO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

30.92

+0.09

(+0.29%)

A partir del 12:56PM EDT. Mercado abierto.

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	30.96	31.20	30.89	30.92	30.92	290,836
10 may 2024	31.35	31.41	30.79	30.83	30.83	513,600
09 may 2024	31.12	31.34	31.06	31.32	31.32	437,000
08 may 2024	30.66	31.17	30.59	31.15	31.15	525,100
07 may 2024	30.88	31.19	30.66	30.94	30.94	495,700
06 may 2024	31.01	31.16	30.79	31.02	31.02	1,055,700
03 may 2024	31.07	31.15	30.79	30.83	30.83	599,100
02 may 2024	31.14	31.28	30.88	31.10	31.10	733,400
01 may 2024	31.58	31.90	30.97	31.02	31.02	880,600
30 abr 2024	32.22	32.29	31.77	31.97	31.97	489,300
29 abr 2024	32.64	32.71	32.32	32.43	32.43	403,400
26 abr 2024	32.86	32.87	32.56	32.73	32.73	381,200
25 abr 2024	32.30	32.69	32.03	32.68	32.68	401,300
24 abr 2024	32.36	32.58	32.19	32.36	32.36	372,300
23 abr 2024	31.79	32.47	31.76	32.43	32.43	464,200
22 abr 2024	31.68	32.07	31.58	32.00	32.00	422,800
19 abr 2024	32.02	32.32	31.98	32.07	32.07	603,400
18 abr 2024	32.19	32.32	31.86	32.04	32.04	419,100
17 abr 2024	32.69	32.92	32.08	32.16	32.16	751,100
16 abr 2024	33.10	33.25	32.96	33.11	33.11	732,900
15 abr 2024	33.00	33.26	32.66	33.23	33.23	1,398,900
12 abr 2024	33.72	33.91	33.11	33.22	33.22	542,400
11 abr 2024	33.17	33.20	32.87	33.17	33.17	463,000
10 abr 2024	33.04	33.34	32.67	33.31	33.31	832,000
09 abr 2024	33.29	33.34	32.83	32.91	32.91	273,800
08 abr 2024	33.38	33.47	32.90	33.28	33.28	391,000
05 abr 2024	33.49	33.78	33.33	33.43	33.43	443,200
04 abr 2024	32.84	33.55	32.61	33.36	33.36	671,900
03 abr 2024	32.89	33.06	32.83	32.85	32.85	364,700
02 abr 2024	32.53	32.71	32.30	32.69	32.69	383,700
01 abr 2024	31.98	32.33	31.88	32.19	32.19	521,300
28 mar 2024	31.72	31.97	31.67	31.91	31.91	336,200
27 mar 2024	31.25	31.47	31.23	31.47	31.47	234,000
26 mar 2024	31.66	31.66	31.35	31.37	31.37	170,600
25 mar 2024	31.33	31.75	31.33	31.60	31.60	257,000
22 mar 2024	31.35	31.37	31.08	31.19	31.19	230,700
21 mar 2024	31.28	31.31	31.03	31.27	31.27	453,700
20 mar 2024	31.36	31.48	31.18	31.40	31.40	393,100
19 mar 2024	31.69	31.89	31.66	31.80	31.80	218,900
18 mar 2024	31.29	31.71	31.16	31.65	31.65	226,200
15 mar 2024	30.87	31.13	30.83	31.03	31.03	366,500
14 mar 2024	30.83	31.17	30.79	31.00	31.00	637,800
13 mar 2024	30.40	30.64	30.29	30.58	30.58	565,900
12 mar 2024	29.90	30.13	29.75	29.87	29.87	858,400
11 mar 2024	29.69	30.09	29.49	29.97	29.97	474,700
08 mar 2024	30.09	30.11	29.71	29.80	29.80	423,300
07 mar 2024	29.87	30.34	29.84	30.12	30.12	492,300
06 mar 2024	30.19	30.55	30.09	30.12	30.12	386,400
05 mar 2024	29.95	30.22	29.74	29.83	29.83	1,037,200
04 mar 2024	30.52	30.54	30.02	30.10	30.10	457,900
01 mar 2024	30.20	30.64	30.15	30.29	30.29	444,700
29 feb 2024	29.83	30.08	29.68	29.73	29.73	624,200
28 feb 2024	30.09	30.19	29.68	29.81	29.81	669,500
27 feb 2024	29.75	30.05	29.74	29.93	29.93	1,042,700
26 feb 2024	29.26	29.82	29.22	29.67	29.67	367,400
23 feb 2024	29.47	29.63	29.28	29.36	29.36	593,800
22 feb 2024	29.71	30.09	29.69	29.97	29.97	399,100
21 feb 2024	29.55	29.84	29.52	29.84	29.84	458,600
20 feb 2024	29.95	29.95	29.48	29.63	29.63	494,900
16 feb 2024	29.79	30.05	29.64	29.93	29.93	620,600
15 feb 2024	29.37	29.91	29.37	29.78	29.78	482,600
14 feb 2024	29.87	30.03	29.24	29.30	29.30	701,900
13 feb 2024	29.66	29.89	29.45	29.69	29.69	555,700
12 feb 2024	29.30	29.51	29.28	29.49	29.49	403,800
09 feb 2024	29.48	29.60	29.22	29.41	29.41	678,300
08 feb 2024	28.89	29.40	28.87	29.36	29.36	784,900
07 feb 2024	28.31	28.51	28.24	28.50	28.50	780,100
06 feb 2024	28.17	28.38	28.01	28.25	28.25	783,200
05 feb 2024	27.84	28.10	27.50	28.01	28.01	645,900
02 feb 2024	27.87	27.99	27.58	27.69	27.69	1,178,000
01 feb 2024	29.11	29.25	28.20	28.24	28.24	2,426,400
31 ene 2024	29.45	29.46	28.79	28.85	28.85	1,099,400
30 ene 2024	29.34	29.72	29.23	29.58	29.58	594,600
29 ene 2024	29.54	29.54	29.22	29.41	29.41	565,700
26 ene 2024	29.27	29.82	28.97	29.80	29.80	626,700
25 ene 2024	29.00	29.42	28.84	29.34	29.34	724,700
24 ene 2024	28.49	28.79	28.38	28.67	28.67	640,500
23 ene 2024	28.29	28.63	28.21	28.41	28.41	256,100
22 ene 2024	28.16	28.68	28.10	28.46	28.46	586,200
19 ene 2024	28.29	28.40	27.91	28.08	28.08	316,300
18 ene 2024	27.91	28.23	27.72	28.13	28.13	581,100
17 ene 2024	27.41	27.82	27.28	27.80	27.80	710,400
16 ene 2024	27.99	28.06	27.64	27.70	27.70	552,600
12 ene 2024	28.37	28.53	27.76	27.90	27.90	640,000
11 ene 2024	27.95	28.15	27.47	27.70	27.70	645,200
10 ene 2024	27.90	28.00	27.19	27.30	27.30	769,200
09 ene 2024	27.55	27.79	27.32	27.57	27.57	546,700
08 ene 2024	26.96	27.21	26.78	27.19	27.19	655,200
05 ene 2024	28.03	28.19	27.85	28.05	28.05	568,100
04 ene 2024	27.88	27.96	27.22	27.61	27.61	1,002,100
03 ene 2024	27.46	27.96	27.39	27.92	27.92	549,400
02 ene 2024	27.68	27.68	26.89	27.00	27.00	1,184,900
29 dic 2023	27.66	27.70	27.28	27.31	27.31	525,100
28 dic 2023	27.91	28.12	27.41	27.48	27.48	809,600
27 dic 2023	28.54	28.63	28.18	28.19	28.19	483,200
26 dic 2023	28.72	28.94	28.59	28.61	28.61	597,800
22 dic 2023	28.36	28.45	27.94	28.01	28.01	627,400
21 dic 2023	27.85	28.18	27.83	28.13	28.13	607,900
20 dic 2023	28.57	28.62	28.09	28.09	28.09	586,400
19 dic 2023	27.88	28.32	27.86	28.30	28.30	572,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,223.80+1.12(+0.02%)

Dow Jones39,487.68-25.16(-0.06%)

Nasdaq16,393.12+52.25(+0.32%)

Russell 20002,071.25+11.48(+0.56%)

Petróleo78.67+0.41(+0.52%)

Oro2,343.50-31.50(-1.33%)

United States Brent Oil Fund, LP (BNO)

S&P 500
5,223.80
+1.12(+0.02%)

Dow Jones
39,487.68
-25.16(-0.06%)

Nasdaq
16,393.12
+52.25(+0.32%)

Russell 2000
2,071.25
+11.48(+0.56%)

Petróleo
78.67
+0.41(+0.52%)

Oro
2,343.50
-31.50(-1.33%)