Yahoo

Correo

U.S. markets open in 4 hours 33 minutes

F S&P 500
5,201.50
-11.25(-0.22%)
F Dow Jones
39,132.00
-63.00(-0.16%)
F Nasdaq
18,131.25
-55.25(-0.30%)
E-mini Russell 2000 Index Futur
2,056.00
-8.80(-0.43%)
Petróleo
79.69
+0.70(+0.89%)
Oro
2,318.50
-3.80(-0.16%)

Barrel Energy, Inc. (BRLL)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0057

-0.0001

(-1.72%)

Al cierre: 03:55PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.0063	0.0063	0.0057	0.0057	0.0057	376,600
07 may 2024	0.0057	0.0063	0.0057	0.0058	0.0058	176,653
06 may 2024	0.0052	0.0058	0.0052	0.0057	0.0057	843,174
03 may 2024	0.0058	0.0063	0.0058	0.0063	0.0063	138,743
02 may 2024	0.0052	0.0060	0.0052	0.0058	0.0058	403,400
01 may 2024	0.0060	0.0065	0.0050	0.0052	0.0052	1,914,283
30 abr 2024	0.0060	0.0068	0.0060	0.0061	0.0061	801,500
29 abr 2024	0.0067	0.0069	0.0061	0.0068	0.0068	603,577
26 abr 2024	0.0071	0.0071	0.0061	0.0067	0.0067	628,519
25 abr 2024	0.0060	0.0071	0.0060	0.0071	0.0071	1,416,736
24 abr 2024	0.0062	0.0071	0.0060	0.0060	0.0060	1,183,167
23 abr 2024	0.0064	0.0071	0.0064	0.0071	0.0071	763,234
22 abr 2024	0.0074	0.0074	0.0060	0.0071	0.0071	1,855,338
19 abr 2024	0.0078	0.0078	0.0073	0.0073	0.0073	298,750
18 abr 2024	0.0079	0.0083	0.0073	0.0083	0.0083	462,100
17 abr 2024	0.0075	0.0079	0.0075	0.0079	0.0079	256,308
16 abr 2024	0.0074	0.0083	0.0074	0.0079	0.0079	234,083
15 abr 2024	0.0085	0.0085	0.0073	0.0083	0.0083	134,241
12 abr 2024	0.0074	0.0085	0.0074	0.0081	0.0081	242,704
11 abr 2024	0.0080	0.0085	0.0075	0.0076	0.0076	76,515
10 abr 2024	0.0070	0.0087	0.0070	0.0079	0.0079	54,830
09 abr 2024	0.0085	0.0088	0.0076	0.0088	0.0088	529,636
08 abr 2024	0.0083	0.0090	0.0080	0.0085	0.0085	447,861
05 abr 2024	0.0085	0.0090	0.0083	0.0083	0.0083	246,348
04 abr 2024	0.0090	0.0090	0.0085	0.0085	0.0085	250,692
03 abr 2024	0.0088	0.0091	0.0084	0.0090	0.0090	121,395
02 abr 2024	0.0090	0.0093	0.0082	0.0093	0.0093	687,314
01 abr 2024	0.0080	0.0093	0.0080	0.0084	0.0084	193,354
28 mar 2024	0.0085	0.0086	0.0084	0.0084	0.0084	928,531
27 mar 2024	0.0085	0.0090	0.0085	0.0090	0.0090	404,868
26 mar 2024	0.0080	0.0090	0.0080	0.0088	0.0088	431,491
25 mar 2024	0.0089	0.0090	0.0081	0.0082	0.0082	578,281
22 mar 2024	0.0097	0.0097	0.0089	0.0090	0.0090	433,617
21 mar 2024	0.0088	0.0099	0.0088	0.0099	0.0099	442,177
20 mar 2024	0.0085	0.0093	0.0085	0.0088	0.0088	652,774
19 mar 2024	0.0086	0.0095	0.0086	0.0094	0.0094	286,523
18 mar 2024	0.0091	0.0094	0.0085	0.0086	0.0086	1,021,402
15 mar 2024	0.0102	0.0102	0.0085	0.0099	0.0099	314,459
14 mar 2024	0.0084	0.0099	0.0084	0.0085	0.0085	138,950
13 mar 2024	0.0096	0.0096	0.0083	0.0086	0.0086	617,181
12 mar 2024	0.0092	0.0096	0.0086	0.0096	0.0096	906,743
11 mar 2024	0.0105	0.0105	0.0090	0.0100	0.0100	716,244
08 mar 2024	0.0100	0.0110	0.0095	0.0105	0.0105	525,601
07 mar 2024	0.0098	0.0124	0.0098	0.0124	0.0124	371,412
06 mar 2024	0.0092	0.0098	0.0090	0.0090	0.0090	103,843
05 mar 2024	0.0098	0.0098	0.0090	0.0091	0.0091	286,176
04 mar 2024	0.0095	0.0103	0.0090	0.0096	0.0096	811,754
01 mar 2024	0.0091	0.0100	0.0091	0.0100	0.0100	320,400
29 feb 2024	0.0086	0.0100	0.0086	0.0100	0.0100	139,109
28 feb 2024	0.0090	0.0099	0.0090	0.0099	0.0099	1,062,790
27 feb 2024	0.0092	0.0095	0.0092	0.0092	0.0092	274,765
26 feb 2024	0.0105	0.0108	0.0090	0.0100	0.0100	502,522
23 feb 2024	0.0090	0.0105	0.0090	0.0105	0.0105	465,318
22 feb 2024	0.0105	0.0105	0.0095	0.0098	0.0098	991,809
21 feb 2024	0.0110	0.0130	0.0099	0.0099	0.0099	1,628,178
20 feb 2024	0.0130	0.0148	0.0096	0.0110	0.0110	4,191,552
16 feb 2024	0.0145	0.0145	0.0123	0.0130	0.0130	511,256
15 feb 2024	0.0116	0.0145	0.0116	0.0144	0.0144	297,930
14 feb 2024	0.0130	0.0139	0.0122	0.0122	0.0122	277,314
13 feb 2024	0.0140	0.0145	0.0115	0.0131	0.0131	4,983,570
12 feb 2024	0.0155	0.0170	0.0120	0.0139	0.0139	1,485,276
09 feb 2024	0.0145	0.0170	0.0130	0.0170	0.0170	798,807
08 feb 2024	0.0185	0.0185	0.0138	0.0147	0.0147	1,390,951
07 feb 2024	0.0165	0.0192	0.0165	0.0183	0.0183	611,572
06 feb 2024	0.0160	0.0189	0.0160	0.0165	0.0165	1,229,877
05 feb 2024	0.0150	0.0190	0.0150	0.0189	0.0189	838,096
02 feb 2024	0.0140	0.0200	0.0140	0.0190	0.0190	2,881,558
01 feb 2024	0.0144	0.0170	0.0140	0.0161	0.0161	953,528
31 ene 2024	0.0118	0.0200	0.0118	0.0150	0.0150	5,098,135
30 ene 2024	0.0140	0.0140	0.0115	0.0116	0.0116	543,404
29 ene 2024	0.0110	0.0140	0.0110	0.0140	0.0140	538,616
26 ene 2024	0.0115	0.0140	0.0115	0.0120	0.0120	959,658
25 ene 2024	0.0091	0.0140	0.0086	0.0120	0.0120	1,703,023
24 ene 2024	0.0095	0.0100	0.0091	0.0091	0.0091	363,684
23 ene 2024	0.0100	0.0110	0.0090	0.0095	0.0095	841,195
22 ene 2024	0.0100	0.0110	0.0091	0.0098	0.0098	367,073
19 ene 2024	0.0095	0.0114	0.0088	0.0099	0.0099	1,223,774
18 ene 2024	0.0090	0.0100	0.0087	0.0088	0.0088	530,075
17 ene 2024	0.0100	0.0100	0.0098	0.0098	0.0098	17,908
16 ene 2024	0.0098	0.0100	0.0087	0.0100	0.0100	1,112,138
12 ene 2024	0.0090	0.0100	0.0090	0.0098	0.0098	264,500
11 ene 2024	0.0090	0.0100	0.0090	0.0095	0.0095	190,596
10 ene 2024	0.0097	0.0098	0.0086	0.0098	0.0098	507,764
09 ene 2024	0.0098	0.0100	0.0090	0.0097	0.0097	1,798,903
08 ene 2024	0.0095	0.0100	0.0094	0.0098	0.0098	63,410
05 ene 2024	0.0095	0.0100	0.0095	0.0095	0.0095	160,786
04 ene 2024	0.0100	0.0100	0.0094	0.0096	0.0096	2,411,291
03 ene 2024	0.0098	0.0100	0.0093	0.0100	0.0100	325,388
02 ene 2024	0.0100	0.0100	0.0085	0.0090	0.0090	251,043
29 dic 2023	0.0090	0.0099	0.0076	0.0090	0.0090	2,255,029
28 dic 2023	0.0083	0.0105	0.0083	0.0090	0.0090	2,938,392
27 dic 2023	0.0098	0.0107	0.0084	0.0107	0.0107	4,099,011
26 dic 2023	0.0100	0.0110	0.0098	0.0110	0.0110	732,306
22 dic 2023	0.0100	0.0110	0.0090	0.0110	0.0110	1,730,035
21 dic 2023	0.0100	0.0106	0.0081	0.0100	0.0100	3,427,812
20 dic 2023	0.0120	0.0130	0.0099	0.0105	0.0105	1,866,305
19 dic 2023	0.0100	0.0130	0.0100	0.0120	0.0120	829,785
18 dic 2023	0.0128	0.0140	0.0117	0.0130	0.0130	939,714
15 dic 2023	0.0096	0.0135	0.0096	0.0135	0.0135	2,455,056
14 dic 2023	0.0103	0.0119	0.0099	0.0119	0.0119	835,099
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...

F S&P 5005,201.50-11.25(-0.22%)

F Dow Jones39,132.00-63.00(-0.16%)

F Nasdaq18,131.25-55.25(-0.30%)

E-mini Russell 2000 Index Futur2,056.00-8.80(-0.43%)

Petróleo79.69+0.70(+0.89%)

Oro2,318.50-3.80(-0.16%)

Barrel Energy, Inc. (BRLL)

F S&P 500
5,201.50
-11.25(-0.22%)

F Dow Jones
39,132.00
-63.00(-0.16%)

F Nasdaq
18,131.25
-55.25(-0.30%)

E-mini Russell 2000 Index Futur
2,056.00
-8.80(-0.43%)

Petróleo
79.69
+0.70(+0.89%)

Oro
2,318.50
-3.80(-0.16%)