U.S. markets closed

Brent Crude Oil Last Day Financ (BZ=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
89.98-0.04 (-0.04%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 abr 202490.4390.8389.4189.9889.9833,581
15 abr 202490.3791.1588.7390.1090.1043,560
12 abr 202490.2992.1890.0190.4590.4543,560
11 abr 202490.5490.9289.3789.7489.7447,337
10 abr 202489.5190.6688.8390.4890.4851,136
09 abr 202490.5590.9489.2789.4289.4233,993
08 abr 202490.3191.1088.8090.3890.3839,142
05 abr 202491.0191.9190.5791.1791.1737,391
04 abr 202489.5091.3088.7390.6590.6538,764
03 abr 202489.2189.9888.6889.3589.3535,138
02 abr 202487.8089.2887.6588.9288.9240,754
01 abr 202486.9387.9986.4087.4287.4229,598
28 mar 202486.5387.4886.3287.4887.4830,759
27 mar 202485.9786.3685.1886.0986.098,449
26 mar 202486.7787.0585.8186.2586.2512,736
25 mar 202485.6087.1885.4086.7586.7521,176
22 mar 202485.5586.1585.1185.4385.4314,778
21 mar 202486.1686.6485.0585.7885.7823,829
20 mar 202487.2287.3585.5885.9585.9535,304
19 mar 202486.8587.7186.4987.3887.3830,045
18 mar 202485.3887.1885.2686.8986.8933,687
15 mar 202485.1385.5584.6385.3485.3423,623
14 mar 202483.9885.6883.9485.4285.4234,250
13 mar 202482.3984.2281.9784.0384.0334,043
12 mar 202482.4383.0181.6981.9281.9229,951
11 mar 202481.9182.7381.0882.2182.2128,619
08 mar 202483.3483.8481.7182.0882.0826,605
07 mar 202482.8483.4782.0782.9682.9632,447
06 mar 202482.0884.0681.8982.9682.9635,173
05 mar 202482.9783.1481.7382.0482.0437,442
04 mar 202483.5984.0782.5882.8082.8026,396
01 mar 202481.9784.3581.8183.5583.5530,885
29 feb 202483.6583.7483.0483.6283.6227,327
28 feb 202483.4084.3082.6283.6883.686,015
27 feb 202482.5583.7482.1083.6583.6510,882
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
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 202482.5783.2581.3482.8782.877,284
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 202380.7481.3279.4979.6579.658,282
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 202381.9383.2480.9683.1083.108,045
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
*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...