ARCX
Datos históricos de United States Brent Oil Fund LP
United States Brent Oil Fund LP · BNO
$63.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:15 UTC
- Variación en el periodo
- +124.61%
- Máximo
- US$64.92
- 8 de octubre de 2026
- Mínimo
- US$27.14
- 16 de diciembre de 2025
- Volumen medio diario
- 2.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63.37 | 64.42 | 63.33 | 63.99 | +0.55% | 943,187.459 |
| 8 oct 2026 | 63.90 | 64.92 | 63.15 | 63.64 | +2.81% | 1.65 M |
| 7 oct 2026 | 62.51 | 62.90 | 61.08 | 61.90 | −0.05% | 878,690.506 |
| 6 oct 2026 | 60.07 | 61.96 | 59.96 | 61.93 | +0.78% | 812,188.552 |
| 5 oct 2026 | 62.40 | 62.90 | 61.15 | 61.45 | −2.61% | 1.55 M |
| 2 oct 2026 | 61.07 | 63.16 | 60.33 | 63.10 | +0.24% | 2.14 M |
| 1 oct 2026 | 61.20 | 63.12 | 61.16 | 62.95 | +4.76% | 2.8 M |
| 30 sep 2026 | 60.57 | 60.84 | 60.02 | 60.09 | +2.28% | 1.29 M |
| 29 sep 2026 | 58.93 | 59.58 | 58.59 | 58.75 | −2.62% | 1.34 M |
| 28 sep 2026 | 60.81 | 61.50 | 58.94 | 60.33 | +1.14% | 3.94 M |
| 25 sep 2026 | 60.51 | 61.04 | 59.05 | 59.65 | −3.54% | 3.08 M |
| 24 sep 2026 | 61.16 | 62.71 | 60.53 | 61.84 | +2.45% | 5.24 M |
| 23 sep 2026 | 59.18 | 60.50 | 59.01 | 60.36 | +4.23% | 2.87 M |
| 22 sep 2026 | 58.07 | 59.10 | 57.38 | 57.91 | −1.63% | 2.43 M |
| 21 sep 2026 | 59.14 | 59.37 | 58.21 | 58.87 | −2.81% | 1.9 M |
| 18 sep 2026 | 61.11 | 61.42 | 60.39 | 60.57 | −0.56% | 1.29 M |
| 17 sep 2026 | 60.28 | 61.40 | 60.13 | 60.91 | −1.30% | 1.38 M |
| 16 sep 2026 | 62.96 | 62.98 | 60.86 | 61.71 | −2.91% | 1.81 M |
| 15 sep 2026 | 62.59 | 63.98 | 62.48 | 63.56 | +2.25% | 2.57 M |
| 14 sep 2026 | 63.65 | 63.96 | 61.28 | 62.16 | +1.29% | 3.6 M |
| 11 sep 2026 | 60.75 | 61.70 | 60.66 | 61.37 | −2.79% | 1.99 M |
| 10 sep 2026 | 61.50 | 63.31 | 60.67 | 63.13 | +6.42% | 3.55 M |
| 9 sep 2026 | 58.88 | 59.36 | 58.57 | 59.32 | +2.75% | 1.72 M |
| 8 sep 2026 | 57.21 | 57.82 | 56.57 | 57.73 | +2.89% | 2.87 M |
| 4 sep 2026 | 55.19 | 56.41 | 54.43 | 56.11 | +0.38% | 1.39 M |
| 3 sep 2026 | 56.11 | 56.67 | 55.54 | 55.90 | +0.29% | 1.16 M |
| 2 sep 2026 | 55.08 | 56.04 | 54.76 | 55.74 | +0.32% | 1.24 M |
| 1 sep 2026 | 54.09 | 55.60 | 53.67 | 55.56 | +5.15% | 1.69 M |
| 31 ago 2026 | 52.84 | 53.30 | 52.61 | 52.84 | +2.64% | 840,180.761 |
| 28 ago 2026 | 51.01 | 51.59 | 50.97 | 51.48 | −0.44% | 564,668.785 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.