Live Chat

Opere Brent Oil Futures B

BrentOil gráfico en tiempo real

Created with Highcharts 10.2.104:0005:0006:0007:0008:0009:0010:0011:0012:0013:0075.757676.2576.576.757777.25

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
10 feb 2025 77.07 2.28 3.06% 74.78 77.08 74.76
3 feb 2025 74.75 -1.6 -2.1% 76.35 77.23 74.07
27 ene 2025 76.35 -0.65 -0.84% 76.99 77.94 74.95
20 ene 2025 77.01 -4.04 -4.98% 81.04 81.23 76.97
13 ene 2025 81.07 -0.11 -0.13% 81.17 82.61 79.59
6 ene 2025 81.18 4.56 5.95% 76.62 81.46 75.66
30 dic 2024 76.62 2.98 4.04% 73.64 76.73 73.35
23 dic 2024 73.62 0.64 0.87% 72.98 74.27 71.95
16 dic 2024 73 -1.41 -1.9% 74.41 74.41 71.97
9 dic 2024 74.39 3.18 4.48% 71.2 74.57 71.02
2 dic 2024 71.18 -0.89 -1.24% 72.07 74.26 70.83
25 nov 2024 72.1 -2.57 -3.43% 74.66 74.78 71.6
18 nov 2024 74.67 3.6 5.06% 71.07 75.39 70.82
11 nov 2024 70.87 -2.91 -3.95% 73.78 74.1 70.69
4 nov 2024 73.77 -0.38 -0.5% 74.14 76.22 73.34
28 oct 2024 74.14 1.54 2.12% 72.6 74.93 70.27
21 oct 2024 72.61 -0.55 -0.76% 73.16 76.52 71.67
14 oct 2024 73.16 -4.47 -5.75% 77.62 78.27 72.49
7 oct 2024 77.63 0.14 0.19% 77.48 81.15 75.16
30 sept 2024 77.49 5.82 8.13% 71.66 79.27 69.89
23 sept 2024 71.65 -2.86 -3.84% 74.51 75.85 70.71
16 sept 2024 74.5 2.81 3.91% 71.69 75.16 71.51
9 sept 2024 71.7 0.03 0.04% 71.67 73.22 68.66
2 sept 2024 71.49 -4.83 -6.32% 76.31 77.61 70.6
26 ago 2024 76.29 -2.38 -3.03% 78.67 80.51 76.27
19 ago 2024 78.66 -0.77 -0.96% 79.42 79.74 75.63
12 ago 2024 79.37 -0.12 -0.16% 79.49 82.38 78.61
5 ago 2024 79.5 2.2 2.84% 77.3 79.8 75.04
29 jul 2024 77.29 -3.21 -3.99% 80.5 81.77 76.41
22 jul 2024 80.51 -2.51 -3.03% 83.02 83.21 80.07
15 jul 2024 83.02 -2.05 -2.41% 85.07 85.79 82.55
8 jul 2024 85.06 -1.72 -1.99% 86.78 86.78 83.98
1 jul 2024 86.77 1.6 1.89% 85.16 87.94 85.05
24 jun 2024 85.16 1.26 1.51% 83.89 86.16 83.71
17 jun 2024 83.88 1.42 1.73% 82.45 86.22 82.09
10 jun 2024 82.44 3 3.78% 79.43 83.37 79.41
3 jun 2024 79.44 -1.38 -1.7% 80.81 81.64 76.75
27 may 2024 80.81 -1.13 -1.38% 81.94 84.7 80.54
20 may 2024 81.93 -1.84 -2.2% 83.77 84.47 80.64
13 may 2024 83.76 1.21 1.46% 82.55 84.12 81.04
6 may 2024 82.56 -0.65 -0.79% 83.21 84.51 81.7
29 abr 2024 83.21 -4.35 -4.96% 87.55 88.2 82.8
22 abr 2024 87.54 0.6 0.69% 86.94 89.82 85.78
15 abr 2024 86.94 -3.54 -3.91% 90.47 90.82 86.07
8 abr 2024 90.48 0.42 0.46% 90.06 92.16 88.77
1 abr 2024 90.07 3.12 3.6% 86.94 91.89 86.39
25 mar 2024 86.93 1.88 2.21% 85.05 87.08 84.57
18 mar 2024 85.05 -0.25 -0.3% 85.3 87.68 84.77
11 mar 2024 85.31 3.46 4.22% 81.85 85.65 81.07
4 mar 2024 81.84 -1.72 -2.06% 83.56 84.06 81.7
26 feb 2024 83.56 2.87 3.55% 80.69 84.32 80.18
19 feb 2024 80.7 -2.44 -2.94% 83.14 83.94 80.68
12 feb 2024 83.14 1.32 1.61% 81.82 83.65 80.7
5 feb 2024 81.82 3.93 5.05% 77.88 82.43 76.62
29 ene 2024 77.88 -5.97 -7.11% 83.84 83.89 76.86
22 ene 2024 83.84 5.49 7% 78.35 84.14 77.8
15 ene 2024 78.35 0.22 0.29% 78.12 79.72 76.5
8 ene 2024 78.12 -0.66 -0.84% 78.78 80.74 75.25
1 ene 2024 78.78 1.4 1.8% 77.38 79.39 74.78
25 dic 2023 77.05 -1.69 -2.14% 78.73 81.43 76.74
18 dic 2023 79.17 1.85 2.4% 77.31 80.58 75.75
11 dic 2023 77.31 1.4 1.85% 75.9 77.33 72.28
4 dic 2023 75.9 -3.67 -4.62% 79.57 79.57 73.6
27 nov 2023 79.57 -1.09 -1.34% 80.65 84.58 78.74
20 nov 2023 80.65 -0.16 -0.2% 80.81 82.91 78.4
13 nov 2023 80.81 -0.4 -0.49% 81.2 83.96 76.59
6 nov 2023 81.19 -4.08 -4.78% 85.26 86.43 79.19
30 oct 2023 85.26 -3.06 -3.47% 88.32 88.76 84.55
23 oct 2023 88.32 -3.47 -3.77% 91.78 92.43 86.66
16 oct 2023 91.78 0.98 1.07% 90.8 93.77 88.87
9 oct 2023 90.8 3.43 3.93% 87.36 91.18 85.17
2 oct 2023 87.36 -5.1 -5.52% 92.46 93.32 83.44
25 sept 2023 92.46 -0.06 -0.06% 92.51 95.33 90.41
18 sept 2023 92.51 -1.5 -1.6% 94.01 95.93 92.1
11 sept 2023 94.01 3.68 4.07% 90.33 94.61 90.09
4 sept 2023 90.33 1.59 1.79% 88.74 91.13 88.05
28 ago 2023 88.75 4.51 5.35% 84.24 88.92 83.27
21 ago 2023 84.24 -0.44 -0.51% 84.67 85.83 81.95
14 ago 2023 84.67 -1.79 -2.08% 86.46 86.68 83.04
7 ago 2023 86.46 0.01 0.02% 86.44 88.08 83.3
31 jul 2023 86.44 2.21 2.63% 84.22 86.69 82.34
24 jul 2023 84.22 3.7 4.6% 80.51 85.07 80.4
17 jul 2023 80.51 1.2 1.51% 79.31 81.22 78.18
10 jul 2023 79.31 1.1 1.4% 78.21 81.73 77.36
3 jul 2023 78.21 3.04 4.05% 75.16 78.59 74.55
26 jun 2023 75.16 0.37 0.5% 74.78 75.82 71.84
19 jun 2023 74.78 -1.32 -1.73% 76.09 77.22 72.1
12 jun 2023 76.09 1.57 2.12% 74.51 76.72 71.57
5 jun 2023 74.51 -3.31 -4.26% 77.82 78.21 73.56
29 may 2023 77.82 0.32 0.42% 77.49 78.71 71.49
22 may 2023 77.49 1.76 2.33% 75.72 78.64 74.55
15 may 2023 75.72 1.56 2.11% 74.15 77.47 73.48
8 may 2023 74.15 -1.18 -1.57% 75.33 77.58 74
1 may 2023 75.33 -4.3 -5.4% 79.63 79.85 71.3
24 abr 2023 79.63 -1.71 -2.1% 81.33 82.86 77.34
17 abr 2023 81.33 -5.05 -5.84% 86.37 86.5 80.43
10 abr 2023 86.38 1.17 1.38% 85.2 87.47 83.74
3 abr 2023 85.2 0.26 0.31% 84.93 86.02 83.49
27 mar 2023 84.93 9.94 13.25% 74.99 86.34 74.38
20 mar 2023 74.98 1.75 2.38% 73.23 77.42 70.11
13 mar 2023 73.23 -9.91 -11.92% 83.14 83.31 71.39
6 mar 2023 83.14 -2.33 -2.73% 85.47 86.73 80.71
27 feb 2023 85.46 2.39 2.87% 83.07 85.97 81.39
20 feb 2023 83.07 -0.08 -0.09% 83.14 84.28 80.4
13 feb 2023 83.14 0 0% 83.14 83.29 83.02
6 feb 2023 85.99 6 7.5% 79.99 86.88 79.09
30 ene 2023 79.99 -7.13 -8.18% 87.11 87.22 79.6
23 ene 2023 87.11 -0.02 -0.03% 87.13 89.07 85.4
16 ene 2023 87.13 1.89 2.22% 85.23 87.83 83.75
9 ene 2023 85.39 6.32 7.99% 79.07 85.48 78.8
2 ene 2023 78.51 -7.33 -8.54% 85.84 86.98 77.59
26 dic 2022 85.86 0.78 0.91% 85.08 86.08 81.84
19 dic 2022 83.93 4.22 5.29% 79.71 84.09 78.26
12 dic 2022 79.19 2.17 2.83% 77.01 83.17 75.24
5 dic 2022 76.66 -10.64 -12.19% 87.3 88.41 75.1
28 nov 2022 85.93 2.7 3.24% 83.23 89.35 80.81
21 nov 2022 83.82 -3.67 -4.19% 87.48 89.88 82.32
14 nov 2022 87.85 -8.91 -9.2% 96.75 96.93 85.79
7 nov 2022 95.85 -1.65 -1.69% 97.49 99.54 91.72
31 oct 2022 98.6 4.41 4.69% 94.18 98.78 91.45
24 oct 2022 96.22 2.48 2.64% 93.74 97.27 91.22
17 oct 2022 93.49 1.17 1.27% 92.31 94.75 88.76
10 oct 2022 91.64 -6.27 -6.4% 97.9 98.65 91.08
3 oct 2022 98.36 10.42 11.86% 87.93 98.56 87.09
26 sept 2022 85.29 -0.51 -0.6% 85.8 88.71 82.43
19 sept 2022 86.57 -5.37 -5.84% 91.93 93.47 85.49
12 sept 2022 91.56 -0.88 -0.96% 92.44 95.78 90.02
5 sept 2022 92.16 -2.38 -2.51% 94.53 96.98 87.23
29 ago 2022 93.34 -5.54 -5.61% 98.88 103.47 91.8
22 ago 2022 100.73 5.06 5.28% 95.67 102.45 92.34
15 ago 2022 95.78 -1.8 -1.85% 97.58 98.02 91.5
8 ago 2022 97.87 3.89 4.13% 93.98 100.35 93
1 ago 2022 94.38 -9.03 -8.73% 103.4 104.4 92.77
25 jul 2022 103.66 5.03 5.11% 98.62 106.48 96.7
18 jul 2022 103.63 2.82 2.8% 100.8 107.58 99.44
11 jul 2022 100.82 -6.06 -5.67% 106.87 107.67 94.49
4 jul 2022 107.03 -4.24 -3.81% 111.26 114.72 98.49
27 jun 2022 111.26 3.28 3.03% 107.98 116.2 107.11
20 jun 2022 112.47 -1.5 -1.32% 113.97 116.23 107.01
13 jun 2022 113.2 -6.97 -5.81% 120.17 125.16 111.72
6 jun 2022 121.86 0.65 0.53% 121.21 124.38 118.55
30 may 2022 121.27 5.2 4.48% 116.06 121.42 112.44
23 may 2022 119.23 6.51 5.77% 112.72 119.7 111.69
16 may 2022 112.6 0.22 0.2% 112.37 115.67 105.69
9 may 2022 111.17 -0.68 -0.6% 111.84 113.17 101.29
2 may 2022 113.03 6.12 5.73% 106.9 113.98 103.09
25 abr 2022 106.5 1.98 1.89% 104.52 109.98 99.24
18 abr 2022 106.11 -7.1 -6.27% 113.2 114.81 104.64
11 abr 2022 110.77 9.58 9.47% 101.18 112.35 97.58
4 abr 2022 102.3 -1.18 -1.14% 103.47 109.88 98.44
28 mar 2022 104.29 -9.76 -8.56% 114.05 114.79 102.18
21 mar 2022 119.18 9.43 8.59% 109.75 123.73 109.52
14 mar 2022 107.89 -2.85 -2.58% 110.74 110.94 96.91
7 mar 2022 112.36 -15.96 -12.44% 128.31 133.08 105.6
28 feb 2022 117.98 19.57 19.89% 98.4 119.78 97.01
21 feb 2022 98.33 3.51 3.71% 94.81 105.76 92.54
14 feb 2022 93.77 -1.18 -1.24% 94.94 96.75 90.23
7 feb 2022 94.94 2 2.16% 92.93 95.64 89.91
31 ene 2022 92.74 3.14 3.51% 89.59 93.67 87.69
24 ene 2022 90.69 2.04 2.31% 88.64 91.69 85.02
17 ene 2022 87.72 1.4 1.62% 86.32 89.47 85.52
10 ene 2022 86.31 4.73 5.79% 81.58 86.47 80.48
3 ene 2022 81.8 3.31 4.21% 78.49 82.97 77.01
27 dic 2021 77.88 1.9 2.51% 75.97 80 75.36
20 dic 2021 75.87 3.75 5.19% 72.12 76.97 69.26
13 dic 2021 72.95 -2.68 -3.55% 75.63 76.37 72.48
6 dic 2021 75.32 3.51 4.9% 71.8 76.68 70.8
29 nov 2021 69.86 -4.85 -6.48% 74.7 75.91 65.75
22 nov 2021 72.82 -5.71 -7.26% 78.52 82.97 72.1
15 nov 2021 78.5 -3.66 -4.45% 82.15 83.11 78.02
8 nov 2021 82 -1.19 -1.44% 83.19 85.47 81.24
1 nov 2021 82.32 -0.93 -1.11% 83.24 85.2 80.18
25 oct 2021 83.69 -0.99 -1.16% 84.67 85.75 81.59
18 oct 2021 85.81 0.48 0.56% 85.33 86.07 83.33
11 oct 2021 84.78 2.23 2.7% 82.55 85.07 82.21
4 oct 2021 82.49 3.23 4.08% 79.25 83.45 78.73
27 sept 2021 79.1 1.16 1.5% 77.93 79.92 76.5
20 sept 2021 78.03 2.98 3.97% 75.05 78.22 73.24
13 sept 2021 75.28 1.95 2.65% 73.33 76.1 73
6 sept 2021 72.85 0.87 1.22% 71.97 73.17 70.86
30 ago 2021 72.5 -0.02 -0.02% 72.51 73.66 70.4
23 ago 2021 72.6 7.05 10.77% 65.54 72.73 65.53
16 ago 2021 65.05 -5.11 -7.29% 70.16 70.37 64.98
9 ago 2021 70.16 0.64 0.92% 69.52 71.87 67.58
2 ago 2021 70.3 -4.82 -6.41% 75.11 75.11 69.73
26 jul 2021 75.1 1.44 1.96% 73.65 75.64 72.07
19 jul 2021 74.2 1.18 1.62% 73.01 74.2 67.45
12 jul 2021 73.11 -2.47 -3.27% 75.58 76.7 72.34
5 jul 2021 75.56 -0.55 -0.73% 76.11 77.83 72.11
28 jun 2021 76.06 0.59 0.78% 75.47 76.72 73.35
21 jun 2021 76.11 2.48 3.38% 73.62 76.2 72.97
14 jun 2021 73.26 0.46 0.63% 72.8 74.95 72
7 jun 2021 72.63 0.58 0.81% 72.04 73.07 70.71
31 may 2021 71.64 2.71 3.94% 68.92 72.16 68.74
24 may 2021 68.92 2.54 3.82% 66.38 69.73 66.37
17 may 2021 66.39 -2.52 -3.65% 68.9 70.23 64.57
10 may 2021 68.9 0.01 0.01% 68.89 69.89 66.47
3 may 2021 68.89 1.98 2.95% 66.91 69.94 66.1
26 abr 2021 66.91 1.73 2.66% 65.17 68.43 63.93
19 abr 2021 65.17 -1.24 -1.86% 66.4 68.06 64.58

Últimas noticias

2025 Feb 08, 16:00

Adelanto semanal: Los inversores estarán pendientes de la inflación en EE. UU.

2025 Feb 01, 22:00

Adelanto semanal: Mercados laborales de EE. UU. y Canadá en la mira, decisión de tasa del BoE

Federal Reserve Rate Decision 
Darius Anucauskas 2025 Jan 25, 16:00

Adelanto semanal: China está de vacaciones. Mientras tanto, el BoC, la Fed y el BCE harán sus primeros anuncios de tasas de 2025 

Índices Forex
Darius Anucauskas 2025 Jan 16, 16:00

Adelanto semanal: El IPC japonés y el aumento de tasas del BoJ serán de importancia. Todas las miradas estarán en la inflación de Canadá y la inauguración de Trump

Forex Índices
US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex
UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Adelanto semanal: Última semana completa de 2024 en los mercados financieros

Índices Forex

Información

Spread

0.05

Spread (%)

0.0652 %

Apalancamiento

1:100

Interés a un día (Compra)

-0.0347 %

Interés a un día (Venta)

-0.0042 %

Divisa

USD

Horarios de los mercados

Market open

Martes

01:01 - 22:59

Domingo - Lunes

23:01 - 22:59

Martes

01:01-22:59

Miércoles

01:01-22:59

Jueves

01:01-22:59

Viernes

01:01-21:59

Análisis y estadísticas

Apertura

75.98

Cierre anterior

76.07

Máximo/mínimo de 52 semanas

68.66 - 92.16

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Brent Oil

76.49

76.54

0.96%

Natural Gas

3.534

3.542

3.12%

Gold

2904.83

2905.08

65.20%

Crude Oil

72.81

72.87

0.97%

view_all_instruments
Trustpilot
Live Chat