Brent Crude Oil Last Day Financ (BZ=F)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:36PM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 72.37 | 72.37 | 72.30 | 72.31 | 72.31 | 27 |
| 11 sept 2024 | 69.68 | 71.08 | 69.01 | 70.61 | 70.61 | 47,963 |
| 10 sept 2024 | 71.90 | 72.26 | 68.69 | 69.19 | 69.19 | 47,963 |
| 09 sept 2024 | 71.52 | 72.22 | 70.65 | 71.84 | 71.84 | 36,035 |
| 06 sept 2024 | 72.85 | 73.52 | 70.62 | 71.06 | 71.06 | 36,035 |
| 05 sept 2024 | 72.62 | 74.18 | 72.36 | 72.69 | 72.69 | 47,879 |
| 04 sept 2024 | 73.68 | 74.79 | 72.35 | 72.70 | 72.70 | 56,979 |
| 03 sept 2024 | 76.89 | 77.61 | 73.52 | 73.75 | 73.75 | 70,646 |
| 30 ago 2024 | 79.52 | 80.50 | 78.60 | 78.80 | 78.80 | 50,268 |
| 29 ago 2024 | 78.36 | 80.79 | 78.11 | 79.94 | 79.94 | 9,726 |
| 28 ago 2024 | 79.84 | 80.01 | 77.93 | 78.65 | 78.65 | 16,512 |
| 27 ago 2024 | 81.22 | 81.57 | 79.48 | 79.55 | 79.55 | 21,261 |
| 26 ago 2024 | 79.32 | 81.58 | 79.24 | 81.43 | 81.43 | 25,997 |
| 23 ago 2024 | 77.12 | 79.26 | 77.05 | 79.02 | 79.02 | 19,275 |
| 22 ago 2024 | 76.16 | 77.70 | 75.78 | 77.22 | 77.22 | 33,822 |
| 21 ago 2024 | 77.08 | 78.20 | 75.65 | 76.05 | 76.05 | 45,081 |
| 20 ago 2024 | 77.74 | 78.34 | 76.54 | 77.20 | 77.20 | 39,162 |
| 19 ago 2024 | 79.65 | 79.75 | 77.50 | 77.66 | 77.66 | 45,853 |
| 16 ago 2024 | 80.96 | 81.00 | 78.64 | 79.68 | 79.68 | 33,753 |
| 15 ago 2024 | 79.99 | 81.41 | 79.65 | 81.04 | 81.04 | 33,165 |
| 14 ago 2024 | 80.98 | 81.44 | 79.61 | 79.76 | 79.76 | 50,327 |
| 13 ago 2024 | 81.99 | 82.30 | 80.55 | 80.69 | 80.69 | 50,485 |
| 12 ago 2024 | 79.67 | 82.40 | 79.48 | 82.30 | 82.30 | 45,234 |
| 09 ago 2024 | 79.01 | 79.82 | 78.77 | 79.66 | 79.66 | 32,227 |
| 08 ago 2024 | 78.48 | 79.37 | 77.63 | 79.16 | 79.16 | 40,462 |
| 07 ago 2024 | 76.20 | 78.86 | 75.95 | 78.33 | 78.33 | 49,730 |
| 06 ago 2024 | 77.23 | 77.80 | 75.59 | 76.48 | 76.48 | 45,238 |
| 05 ago 2024 | 77.44 | 77.75 | 75.05 | 76.30 | 76.30 | 59,442 |
| 02 ago 2024 | 80.04 | 80.45 | 76.42 | 76.81 | 76.81 | 58,894 |
| 01 ago 2024 | 81.51 | 81.80 | 79.44 | 79.52 | 79.52 | 44,000 |
| 31 jul 2024 | 79.06 | 80.84 | 79.00 | 80.72 | 80.72 | 54,838 |
| 30 jul 2024 | 79.84 | 79.95 | 78.42 | 78.63 | 78.63 | 15,035 |
| 29 jul 2024 | 81.02 | 81.72 | 79.38 | 79.78 | 79.78 | 22,531 |
| 26 jul 2024 | 82.45 | 82.69 | 80.32 | 81.13 | 81.13 | 27,491 |
| 25 jul 2024 | 81.53 | 82.52 | 80.09 | 82.37 | 82.37 | 51,868 |
| 24 jul 2024 | 81.49 | 82.22 | 80.94 | 81.71 | 81.71 | 47,261 |
| 23 jul 2024 | 82.21 | 82.78 | 80.52 | 81.01 | 81.01 | 45,436 |
| 22 jul 2024 | 82.83 | 83.21 | 81.59 | 82.40 | 82.40 | 36,408 |
| 19 jul 2024 | 84.80 | 85.35 | 82.57 | 82.63 | 82.63 | 45,739 |
| 18 jul 2024 | 85.20 | 85.82 | 84.22 | 85.11 | 85.11 | 45,867 |
| 17 jul 2024 | 83.84 | 85.20 | 83.44 | 85.08 | 85.08 | 44,273 |
| 16 jul 2024 | 84.86 | 84.87 | 83.30 | 83.73 | 83.73 | 45,546 |
| 15 jul 2024 | 85.03 | 85.36 | 84.41 | 84.85 | 84.85 | 36,586 |
| 12 jul 2024 | 85.59 | 86.34 | 84.96 | 85.03 | 85.03 | 48,430 |
| 11 jul 2024 | 85.42 | 85.89 | 84.65 | 85.40 | 85.40 | 47,743 |
| 10 jul 2024 | 85.01 | 85.65 | 84.00 | 85.08 | 85.08 | 51,274 |
| 09 jul 2024 | 85.68 | 85.85 | 84.54 | 84.66 | 84.66 | 44,667 |
| 08 jul 2024 | 86.75 | 86.91 | 85.55 | 85.75 | 85.75 | 36,568 |
| 05 jul 2024 | 87.03 | 87.95 | 86.49 | 86.54 | 86.54 | 51,456 |
| 03 jul 2024 | 86.50 | 87.38 | 85.89 | 87.34 | 87.34 | 39,021 |
| 02 jul 2024 | 86.69 | 87.45 | 86.17 | 86.24 | 86.24 | 52,311 |
| 01 jul 2024 | 84.90 | 86.88 | 84.88 | 86.60 | 86.60 | 55,468 |
| 28 jun 2024 | 86.54 | 87.23 | 86.29 | 86.41 | 86.41 | 38,920 |
| 27 jun 2024 | 85.25 | 86.51 | 84.89 | 86.39 | 86.39 | 11,216 |
| 26 jun 2024 | 84.89 | 85.82 | 84.48 | 85.25 | 85.25 | 18,107 |
| 25 jun 2024 | 86.15 | 86.32 | 84.76 | 85.01 | 85.01 | 26,591 |
| 24 jun 2024 | 85.09 | 86.17 | 84.73 | 86.01 | 86.01 | 28,043 |
| 21 jun 2024 | 85.68 | 86.23 | 84.84 | 85.24 | 85.24 | 25,055 |
| 20 jun 2024 | 85.38 | 85.97 | 84.89 | 85.71 | 85.71 | 52,543 |
| 18 jun 2024 | 84.40 | 85.48 | 83.66 | 85.33 | 85.33 | 45,690 |
| 17 jun 2024 | 82.62 | 84.55 | 82.11 | 84.25 | 84.25 | 32,978 |
| 14 jun 2024 | 82.14 | 83.39 | 81.92 | 82.62 | 82.62 | 39,346 |
| 13 jun 2024 | 82.54 | 83.04 | 81.80 | 82.75 | 82.75 | 39,191 |
| 12 jun 2024 | 82.12 | 83.34 | 81.97 | 82.60 | 82.60 | 40,802 |
| 11 jun 2024 | 81.97 | 82.36 | 81.20 | 81.92 | 81.92 | 35,178 |
| 10 jun 2024 | 79.41 | 82.16 | 79.35 | 81.63 | 81.63 | 36,413 |
| 07 jun 2024 | 80.02 | 80.38 | 79.33 | 79.62 | 79.62 | 26,371 |
| 06 jun 2024 | 78.58 | 80.07 | 78.37 | 79.87 | 79.87 | 36,186 |
| 05 jun 2024 | 77.17 | 78.60 | 77.14 | 78.41 | 78.41 | 37,039 |
| 04 jun 2024 | 78.16 | 78.21 | 76.75 | 77.52 | 77.52 | 41,209 |
| 03 jun 2024 | 81.19 | 81.63 | 78.09 | 78.36 | 78.36 | 42,771 |
| 31 may 2024 | 81.78 | 82.12 | 81.18 | 81.62 | 81.62 | 33,414 |
| 30 may 2024 | 83.50 | 83.76 | 81.82 | 81.86 | 81.86 | 9,220 |
| 29 may 2024 | 84.62 | 85.01 | 83.30 | 83.60 | 83.60 | 15,987 |
| 28 may 2024 | 82.15 | 84.63 | 82.07 | 84.22 | 84.22 | 23,477 |
| 24 may 2024 | 81.54 | 82.45 | 80.66 | 82.12 | 82.12 | 17,991 |
| 23 may 2024 | 81.69 | 82.97 | 80.93 | 81.36 | 81.36 | 27,035 |
| 22 may 2024 | 82.48 | 82.64 | 81.58 | 81.90 | 81.90 | 32,042 |
| 21 may 2024 | 83.70 | 83.74 | 82.06 | 82.88 | 82.88 | 29,726 |
| 20 may 2024 | 84.00 | 84.50 | 83.12 | 83.71 | 83.71 | 22,320 |
| 17 may 2024 | 83.44 | 84.04 | 83.09 | 83.98 | 83.98 | 23,516 |
| 16 may 2024 | 82.93 | 83.78 | 82.31 | 83.27 | 83.27 | 27,576 |
| 15 may 2024 | 82.77 | 83.07 | 81.06 | 82.75 | 82.75 | 41,744 |
| 14 may 2024 | 83.50 | 83.62 | 82.10 | 82.38 | 82.38 | 33,169 |
| 13 may 2024 | 82.70 | 83.83 | 82.26 | 83.36 | 83.36 | 29,242 |
| 10 may 2024 | 84.21 | 84.52 | 82.71 | 82.79 | 82.79 | 25,062 |
| 09 may 2024 | 83.78 | 84.33 | 83.46 | 83.88 | 83.88 | 25,231 |
| 08 may 2024 | 83.04 | 83.82 | 81.72 | 83.58 | 83.58 | 35,419 |
| 07 may 2024 | 83.59 | 83.87 | 82.40 | 83.16 | 83.16 | 33,414 |
| 06 may 2024 | 82.98 | 83.82 | 82.76 | 83.33 | 83.33 | 23,246 |
| 03 may 2024 | 83.80 | 84.40 | 82.80 | 82.96 | 82.96 | 31,511 |
| 02 may 2024 | 83.56 | 84.42 | 83.03 | 83.67 | 83.67 | 39,951 |
| 01 may 2024 | 85.96 | 85.96 | 83.29 | 83.44 | 83.44 | 48,165 |
| 30 abr 2024 | 88.32 | 88.71 | 87.47 | 87.86 | 87.86 | 39,816 |
| 29 abr 2024 | 89.25 | 89.30 | 88.10 | 88.40 | 88.40 | 15,093 |
| 26 abr 2024 | 89.21 | 89.83 | 88.80 | 89.50 | 89.50 | 15,475 |
| 25 abr 2024 | 88.11 | 89.26 | 87.29 | 89.01 | 89.01 | 24,588 |
| 24 abr 2024 | 88.46 | 88.80 | 87.65 | 88.02 | 88.02 | 26,662 |
| 23 abr 2024 | 87.23 | 88.49 | 86.04 | 88.42 | 88.42 | 35,381 |
| 22 abr 2024 | 87.04 | 87.25 | 85.79 | 87.00 | 87.00 | 32,395 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.