U.S. markets closed

Brent Crude Oil Last Day Financ (BZZ26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
74.65+1.44 (+1.97%)
Al cierre: 02:29AM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202472.7472.7472.7472.7472.7460
09 may 202473.2173.2173.2173.2173.2160
08 may 202473.0273.0273.0273.0273.02181
07 may 202473.3173.3173.3173.3173.31488
06 may 202473.6473.6473.6473.6473.64106
03 may 202473.2973.2973.2973.2973.29324
02 may 202473.1173.1173.1173.1173.11197
01 may 202472.5972.5972.5972.5972.59891
30 abr 202474.2874.2874.2874.2874.28111
29 abr 202474.6574.6574.6574.6574.65301
26 abr 202475.1075.1075.1075.1075.10358
25 abr 202474.8874.8874.8874.8874.8835
24 abr 202474.6774.6774.6774.6774.67494
23 abr 202474.4174.4174.4174.4174.4157
22 abr 202473.9173.9173.9173.9173.9196
19 abr 202474.6574.6574.0874.0874.08346
18 abr 202474.3274.3274.3274.3274.3251
17 abr 202474.4774.4774.4774.4774.47400
16 abr 202475.6975.6975.6975.6975.69351
15 abr 202475.3875.5075.3875.3875.3867
12 abr 202475.1675.1675.1675.1675.16232
11 abr 202474.6374.6374.6374.6374.63114
10 abr 202474.4674.4674.4674.4674.4676
09 abr 202474.0074.1374.0074.1374.1344
08 abr 202474.4674.5674.2374.5674.5679
05 abr 202474.6674.6674.6674.6674.66620
04 abr 202474.6974.6974.6974.6974.69323
03 abr 202474.4674.4674.4674.4674.46323
02 abr 202474.1074.1074.1074.1074.10336
01 abr 202473.9173.9173.9173.9173.9139
28 mar 202473.9073.9073.9073.9073.9035
27 mar 202473.4673.4673.4673.4673.4616
26 mar 202473.4773.4773.4773.4773.4722
25 mar 202473.5573.5573.5573.5573.55203
22 mar 202473.0173.0173.0173.0173.01130
21 mar 202473.3473.3473.3473.3473.3455
20 mar 202473.4273.4273.4273.4273.4264
19 mar 202473.7773.7773.7773.7773.7786
18 mar 202473.5273.5273.5273.5273.5219
15 mar 202473.2673.2673.2673.2673.26456
14 mar 202472.8872.8872.8872.8872.88214
13 mar 202472.5972.5972.5972.5972.59162
12 mar 202471.7571.7571.7571.7571.75229
11 mar 202471.9171.9171.9171.9171.91115
08 mar 202471.4171.4171.4171.4171.41266
07 mar 202471.7971.7971.7971.7971.79216
06 mar 202471.5571.5571.5571.5571.5560
05 mar 202471.5371.5371.5371.5371.5369
04 mar 202472.1272.1272.1272.1272.12510
01 mar 202471.6771.6771.6771.6771.6719
29 feb 202471.4871.4871.4871.4871.4812
28 feb 202471.4171.6371.4171.6371.63392
27 feb 202471.5371.8071.5371.8071.8036
26 feb 202471.5271.5271.5271.5271.5261
23 feb 202471.3271.3271.3271.3271.329
22 feb 202471.8171.8171.8171.8171.816
21 feb 202471.6071.6071.6071.6071.60121
20 feb 202471.4571.4571.4571.4571.45581
16 feb 202472.4172.4172.4172.4172.412
15 feb 202472.2272.2272.2272.2272.228
14 feb 202471.9071.9071.9071.9071.908
13 feb 202472.3772.3772.3772.3772.373
12 feb 202472.1972.1972.1972.1972.193
09 feb 202472.0372.0372.0372.0372.031
08 feb 202471.5771.5771.5771.5771.571
07 feb 202470.7170.7170.7170.7170.716
06 feb 202470.4170.4170.4170.4170.4124
05 feb 202470.1770.4970.0170.4970.4995
02 feb 202469.8969.9269.7669.9269.92119
01 feb 202470.5270.5270.5270.5270.5212
31 ene 202472.5172.5171.7571.7571.7526
30 ene 202472.7072.7072.7072.7072.7036
29 ene 202472.1472.1472.1472.1472.1487
26 ene 202472.9072.9072.9072.9072.9010
25 ene 202472.2672.2672.2672.2672.2615
24 ene 202471.5571.5571.5571.5571.5513
23 ene 202471.3071.3071.3071.3071.3010
22 ene 202471.4271.4271.4271.4271.4220
19 ene 202470.3970.3970.3970.3970.3912
18 ene 202470.1170.8570.1170.8570.8521
17 ene 202469.7370.4669.7370.3870.38326
16 ene 202470.5870.5870.5870.5870.58115
12 ene 202471.0071.0071.0071.0071.00299
11 ene 202470.1570.1570.1570.1570.15173
10 ene 202469.7269.7269.7269.7269.7283
09 ene 202470.0070.0070.0070.0070.0038
08 ene 202469.5469.6669.4069.6669.66224
05 ene 202470.6770.6770.6770.6770.67110
04 ene 202470.3070.3070.3070.3070.3059
03 ene 202469.6470.9169.6270.9170.91208
02 ene 202469.7169.7169.7169.7169.7115
29 dic 202369.8469.8469.8469.8469.8463
28 dic 202370.0670.0670.0670.0670.0696
27 dic 202371.1471.1471.1471.1471.1413
26 dic 202371.4571.4571.4571.4571.4549
22 dic 202370.8170.8170.8170.8170.8134
21 dic 202371.4971.4971.4971.4971.4927
20 dic 202372.0572.0572.0572.0572.057
19 dic 202372.3172.3172.3172.3172.317
18 dic 202371.8871.8871.8871.8871.8831
*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...