Italia markets close in 21 minutes

WisdomTree Brent Crude Oil (BRNT.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,430,00 (0,00%)
Al 03:47PM GMT. Mercato aperto.
Periodo di tempo:
01 feb 2022 - 01 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 202347,7547,9647,3847,4347,4361.578
31 gen 202346,8548,7846,3447,4347,4310.742
30 gen 202347,7948,0947,1447,6347,6350.671
27 gen 202348,8649,3048,2048,2048,2039.413
26 gen 202348,1149,0048,1148,8248,824.486
25 gen 202348,2548,4547,7748,4548,4531.062
24 gen 202349,1349,2247,9248,4448,4421.380
23 gen 202348,6949,5548,6949,4349,4310.470
20 gen 202348,6148,6148,2648,5148,5132.493
19 gen 202347,1748,1947,0948,0148,0195.752
18 gen 202348,3249,0548,3248,6148,6157.731
17 gen 202347,2248,4044,7747,7547,7519.051
16 gen 202347,2947,5146,9147,0247,0215.302
13 gen 202347,2047,4546,8647,4047,4010.926
12 gen 202346,1847,1145,9746,9546,9587.964
11 gen 202344,5446,1344,5446,1346,1330.528
10 gen 202344,3144,9743,5244,5644,5628.862
09 gen 202344,9345,3344,5444,5444,5416.047
06 gen 202343,9044,8943,8344,5344,53162.389
05 gen 202343,7544,6043,4044,2544,2564.669
04 gen 202345,5545,5543,5143,8643,8671.114
03 gen 202348,3048,3046,1546,5146,51119.450
30 dic 202246,8346,8746,3146,4646,4640.831
29 dic 202246,2646,5845,7546,2146,2185.482
28 dic 202247,1147,2646,0846,2746,2769.830
23 dic 202247,5147,5145,8546,2446,247.421
22 dic 202245,7646,9145,7646,1546,15129.685
21 dic 202244,7046,0144,7045,7245,72406.195
20 dic 202244,8045,1943,8844,4844,4820.633
19 dic 202244,4245,1444,1144,7844,7826.497
16 dic 202245,0845,0843,9844,2244,22132.387
15 dic 202245,8146,3745,1945,1945,1918.790
14 dic 202245,0746,2545,0746,1546,1536.677
13 dic 202244,2845,0743,6545,0145,0153.967
12 dic 202242,7543,9442,2743,7343,73267.107
09 dic 202242,9343,3042,6543,1743,17324.274
08 dic 202243,5444,2942,4942,7842,78124.616
07 dic 202244,4145,0143,5043,9043,905.972.682
06 dic 202246,4848,8044,8345,1245,121.628.115
05 dic 202247,8549,0347,1947,2947,2942.543
02 dic 202248,0848,6048,0048,1348,134.024
01 dic 202248,3149,6648,2249,1949,19243.897
30 nov 202247,3548,5047,1548,2448,2458.934
29 nov 202247,4847,9946,7446,7446,7471.631
28 nov 202245,3046,1545,0046,1346,13105.700
25 nov 202247,6448,2747,3147,4047,4017.982
24 nov 202247,0447,2146,9547,3247,329.628
23 nov 202248,7948,8846,6747,0847,0840.107
22 nov 202248,7249,1148,1748,9848,9813.383
21 nov 202248,0448,1245,7545,9245,9221.899
18 nov 202249,1749,3347,4547,9847,98117.189
17 nov 202250,3150,3149,4249,1749,174.378
16 nov 202251,3351,3350,1350,0350,034.640
15 nov 202250,4251,7250,0950,8650,865.859
14 nov 202251,8251,8951,1051,1051,109.092
11 nov 202251,6751,9651,6151,7651,7624.254
10 nov 202249,8450,5849,7850,5950,594.346
09 nov 202251,4151,4150,4350,4650,4610.588
08 nov 202252,6852,8151,0152,4752,478.419
07 nov 202252,8053,6052,6853,4653,4617.548
04 nov 202252,0453,1251,9952,6752,6714.940
03 nov 202251,3851,3850,9951,3551,359.611
02 nov 202251,4152,0150,7552,0152,0110.982
01 nov 202250,8551,4349,4551,0351,035.744
31 ott 202250,2650,3549,6449,9649,9612.011
28 ott 202250,5451,1050,5450,5750,5720.574
27 ott 202250,2851,2850,2851,2451,2415.893
26 ott 202248,9850,5148,7650,4450,446.321
25 ott 202249,1549,7748,1549,3449,345.672
24 ott 202248,7249,4948,2449,0949,096.112
21 ott 202248,6749,2048,1948,8348,836.981
20 ott 202249,2449,7449,2349,2349,2312.388
19 ott 202247,8348,1947,5347,9647,9611.510
18 ott 202248,8851,3547,2447,2947,295.424
17 ott 202249,0049,2448,6648,6548,656.235
14 ott 202250,0650,1848,6648,9748,976.743
13 ott 202248,8049,3948,2649,6249,623.176
12 ott 202249,9650,1748,8848,9748,976.471
11 ott 202250,3250,3247,0049,7349,739.974
10 ott 202251,5051,7151,2651,2851,286.095
07 ott 202249,7551,5649,7551,5151,5113.899
06 ott 202249,2349,8549,1449,7949,7919.251
05 ott 202248,4349,3948,0049,3349,3333.485
04 ott 202247,1348,5743,7848,3548,358.143
03 ott 202246,1747,3346,1746,5346,5313.155
30 set 202246,1546,5745,1545,7045,7014.095
29 set 202245,9246,7245,6946,2146,2117.018
28 set 202244,0945,8544,0945,8545,8513.278
27 set 202244,6047,2744,1344,7244,727.610
26 set 202244,8945,5544,4544,4944,4912.370
23 set 202246,4946,4945,0045,4045,406.627
22 set 202247,0148,2047,0147,4647,465.441
21 set 202248,4248,6446,8946,9246,927.590
20 set 202248,0048,2746,9147,0147,0115.428
16 set 202247,8847,8847,2247,9947,99536
15 set 202249,1849,1847,3347,7147,7111.038
14 set 202248,6949,8948,4449,4649,463.828
13 set 202249,7249,9548,6248,6648,663.174
12 set 202248,7549,8248,7549,5249,523.576
09 set 202247,6748,2147,5548,0248,023.719
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...