WisdomTree Brent Crude Oil

BRNT
🏛️ Alemania →
44.75
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 47.92 48.09 47.78 47.93 0.0M
2024-12-27 48.01 48.01 47.40 47.89 0.0M
2024-12-23 47.27 47.41 46.76 46.76 0.0M
2024-12-20 47.05 47.16 46.69 47.04 0.0M
2024-12-19 47.26 47.70 47.17 47.25 0.0M
2024-12-18 47.32 47.65 47.23 47.62 0.0M
2024-12-17 47.29 47.29 46.57 46.69 0.0M
2024-12-16 47.61 47.68 47.33 47.35 0.0M
2024-12-13 47.33 47.60 47.25 47.58 0.0M
2024-12-12 47.25 47.33 46.58 46.58 0.0M
2024-12-11 46.41 46.91 46.41 46.83 0.0M
2024-12-10 45.95 46.56 45.94 46.56 0.0M
2024-12-09 45.72 46.21 45.72 46.07 0.0M
2024-12-06 45.74 45.79 45.18 45.28 0.0M
2024-12-05 46.10 46.47 45.83 45.86 0.0M
2024-12-04 47.21 47.44 46.74 46.75 0.0M
2024-12-03 46.35 47.14 46.33 47.14 0.0M
2024-12-02 46.30 46.51 46.07 46.13 0.0M
2024-11-29 46.02 46.59 45.97 46.48 0.0M
2024-11-28 45.92 46.45 45.92 46.05 0.0M
2024-11-27 46.44 46.50 45.91 45.91 0.0M
2024-11-26 46.62 47.02 46.62 46.79 0.0M
2024-11-25 47.52 47.80 46.45 46.65 0.0M
2024-11-22 47.52 48.07 47.26 48.07 0.0M
2024-11-21 46.72 47.25 46.72 47.10 0.0M
2024-11-20 46.64 47.00 46.50 46.74 0.0M
2024-11-19 46.35 46.81 46.27 46.37 0.0M
2024-11-18 45.48 46.42 45.20 46.36 0.0M
2024-11-15 45.39 46.05 45.38 45.76 0.0M
2024-11-14 45.81 46.35 45.81 45.90 0.0M
2024-11-13 45.56 45.79 44.89 45.60 0.0M
2024-11-12 45.36 45.88 45.36 45.70 0.0M
2024-11-11 46.41 46.46 45.15 45.22 0.0M
2024-11-08 46.62 46.65 45.91 46.03 0.0M
2024-11-07 46.67 46.70 46.01 46.47 0.0M
2024-11-06 46.45 47.34 45.92 47.00 0.0M
2024-11-05 46.32 46.73 46.24 46.73 0.0M
2024-11-04 45.73 46.25 45.64 45.99 0.0M
2024-11-01 45.95 46.18 45.32 45.32 0.0M
2024-10-31 44.61 45.11 44.44 44.76 0.0M
2024-10-30 44.11 44.63 43.37 44.45 0.0M
2024-10-29 44.15 44.57 43.66 43.91 0.0M
2024-10-28 44.72 44.74 43.91 44.22 0.0M
2024-10-25 46.05 46.80 45.73 46.80 0.0M
2024-10-24 46.82 47.13 45.86 45.96 0.0M
2024-10-23 46.65 46.69 46.08 46.39 0.0M
2024-10-22 45.40 46.73 45.33 46.73 0.0M
2024-10-21 45.06 45.67 45.06 45.50 0.0M
2024-10-18 45.81 45.82 44.50 44.50 0.0M
2024-10-17 45.39 45.75 45.29 45.46 0.0M
2024-10-16 45.51 45.76 45.08 45.08 0.0M
2024-10-15 45.66 45.66 44.87 45.07 0.0M
2024-10-14 47.45 47.45 46.84 47.05 0.0M
2024-10-11 47.56 48.19 47.45 47.87 0.0M
2024-10-10 46.73 47.68 46.64 47.50 0.0M
2024-10-09 47.04 47.22 45.76 46.50 0.0M
2024-10-08 48.18 48.20 46.56 46.72 0.0M
2024-10-07 47.16 48.52 47.10 48.52 0.0M
2024-10-04 46.71 47.42 46.69 47.30 0.0M
2024-10-03 45.12 46.62 44.85 46.23 0.0M
2024-10-02 44.89 45.58 44.50 44.59 0.0M
2024-10-01 42.69 44.84 41.96 44.84 0.0M
2024-09-30 43.14 43.18 42.38 43.15 0.0M
2024-09-27 42.44 42.57 41.88 42.25 0.0M
2024-09-26 42.48 42.91 42.00 42.46 0.0M
2024-09-25 43.99 44.20 43.37 43.89 0.0M
2024-09-24 44.23 44.63 44.05 44.05 0.0M
2024-09-23 43.93 44.14 43.67 43.67 0.0M
2024-09-20 43.81 43.86 43.55 43.79 0.0M
2024-09-19 43.65 44.07 43.63 44.07 0.0M
2024-09-18 43.25 43.50 42.79 43.13 0.0M
2024-09-17 43.21 43.47 42.79 43.44 0.0M
2024-09-16 42.53 43.24 42.39 42.90 0.0M
2024-09-13 42.96 43.48 42.78 42.99 0.0M
2024-09-12 42.79 43.39 42.35 43.17 0.0M
2024-09-11 41.80 42.23 41.39 41.87 0.0M
2024-09-10 42.60 42.71 41.42 41.46 0.0M
2024-09-09 42.84 42.90 42.29 42.38 0.0M
2024-09-06 43.23 43.33 42.38 42.38 0.0M
2024-09-05 43.26 44.01 43.20 43.47 0.0M
2024-09-04 43.58 44.54 43.19 43.52 0.0M
2024-09-03 45.98 45.98 44.00 44.20 0.0M
2024-09-02 45.46 45.82 45.46 45.71 0.0M
2024-08-30 46.97 46.97 45.63 45.90 0.0M
2024-08-29 45.90 47.22 45.73 46.64 0.0M
2024-08-28 46.32 46.32 45.59 45.93 0.0M
2024-08-27 47.27 47.27 46.51 46.51 0.0M
2024-08-26 46.26 47.39 46.26 47.08 0.0M
2024-08-23 45.28 45.88 45.28 45.84 0.0M
2024-08-22 44.53 45.39 44.42 45.38 0.0M
2024-08-21 45.25 45.76 45.17 45.26 0.0M
2024-08-20 45.48 45.95 45.22 45.46 0.0M
2024-08-19 46.77 46.95 46.50 46.57 0.0M
2024-08-16 47.79 47.79 46.73 47.21 0.0M
2024-08-15 47.18 48.08 47.18 48.08 0.0M
2024-08-14 47.90 47.96 47.25 47.46 0.0M
2024-08-13 48.58 48.79 47.89 47.96 0.0M
2024-08-12 47.64 48.13 47.64 48.13 0.0M
2024-08-09 47.01 47.35 46.98 47.25 0.0M
2024-08-08 46.39 47.06 46.28 47.02 0.0M
2024-08-07 45.56 46.87 45.56 46.87 0.0M
2024-08-06 45.81 45.89 45.26 45.88 0.0M
2024-08-05 45.45 45.59 44.73 45.47 0.0M
2024-08-02 48.29 48.38 45.77 45.77 0.0M
2024-08-01 48.89 49.19 48.44 48.44 0.0M
2024-07-31 47.85 48.35 47.68 48.35 0.0M
2024-07-30 47.20 47.42 47.00 47.09 0.0M
2024-07-29 48.15 48.24 47.34 47.40 0.0M
2024-07-26 48.70 48.70 47.49 47.66 0.0M
2024-07-25 48.07 48.23 47.44 48.23 0.0M
2024-07-24 48.00 48.52 48.00 48.52 0.0M
2024-07-23 48.52 48.70 47.73 47.83 0.0M
2024-07-22 48.75 48.75 48.23 48.43 0.0M
2024-07-19 49.58 49.93 49.35 49.35 0.0M
2024-07-18 49.99 49.99 49.44 49.78 0.0M
2024-07-17 49.19 49.66 48.99 49.45 0.0M
2024-07-16 49.56 49.56 48.93 49.39 0.0M
2024-07-15 49.92 49.94 49.64 49.78 0.0M
2024-07-12 50.51 50.60 50.15 50.36 0.0M
2024-07-11 50.60 50.60 50.02 50.33 0.0M
2024-07-10 49.83 50.54 49.83 50.54 0.0M
2024-07-09 50.70 50.78 50.24 50.24 0.0M
2024-07-08 51.07 51.07 50.64 50.83 0.0M
2024-07-05 51.69 51.99 51.64 51.93 0.0M
2024-07-04 51.47 51.82 51.47 51.82 0.0M
2024-07-03 51.65 51.65 51.05 51.12 0.0M
2024-07-02 51.82 52.16 51.63 51.91 0.0M
2024-07-01 50.99 51.52 50.69 51.52 0.0M
2024-06-28 51.34 51.50 50.63 50.66 0.0M
2024-06-27 50.47 51.04 50.47 50.96 0.0M
2024-06-26 50.63 50.78 50.20 50.20 0.0M
2024-06-25 50.77 50.82 50.50 50.67 0.0M
2024-06-24 50.40 50.70 50.34 50.67 0.0M
2024-06-21 50.57 51.01 50.57 50.78 0.0M
2024-06-20 50.27 50.70 50.27 50.55 0.0M
2024-06-19 50.20 50.50 50.17 50.34 0.0M
2024-06-18 49.66 50.19 49.57 50.19 0.0M
2024-06-17 48.90 49.43 48.89 49.36 0.0M
2024-06-14 48.89 49.91 48.83 49.07 0.0M
2024-06-13 48.40 48.94 48.34 48.78 0.0M
2024-06-12 48.79 48.96 48.08 48.14 0.0M
2024-06-11 48.09 48.65 48.09 48.65 0.0M
2024-06-10 47.25 48.02 47.09 48.02 0.0M
2024-06-07 46.63 46.96 46.63 46.86 0.0M
2024-06-06 46.07 46.57 45.87 46.57 0.0M
2024-06-05 45.35 45.59 45.30 45.51 0.0M
2024-06-04 45.31 45.48 45.00 45.26 0.0M
2024-06-03 47.57 47.73 45.84 45.84 0.0M
2024-05-31 48.08 48.12 47.69 47.73 0.0M
2024-05-30 48.82 48.99 48.44 48.44 0.0M
2024-05-29 49.19 49.54 49.01 49.01 0.0M
2024-05-28 48.30 48.88 48.30 48.81 0.0M
2024-05-27 47.98 48.37 47.98 48.37 0.0M
2024-05-24 47.44 47.72 47.11 47.72 0.0M
2024-05-23 47.71 48.10 47.62 47.62 0.0M
2024-05-22 47.79 48.15 47.65 47.95 0.0M
2024-05-21 48.42 48.51 47.98 48.35 0.0M
2024-05-20 48.89 48.94 48.62 48.71 0.0M
2024-05-17 48.60 48.67 48.33 48.55 0.0M
2024-05-16 48.15 48.46 47.84 48.14 0.0M
2024-05-15 48.22 48.22 47.22 47.79 0.0M
2024-05-14 48.57 48.58 47.90 47.96 0.0M
2024-05-13 48.31 48.77 48.28 48.51 0.0M
2024-05-10 49.24 49.24 48.77 48.77 0.0M
2024-05-09 49.02 49.29 48.76 48.76 0.0M
2024-05-08 48.17 48.89 47.91 48.89 0.0M
2024-05-07 48.67 48.82 48.09 48.40 0.0M
2024-05-06 48.75 48.87 48.57 48.61 0.0M
2024-05-03 49.16 49.16 48.50 48.62 0.0M
2024-05-02 49.25 49.52 48.85 49.07 0.0M
2024-04-30 50.95 51.31 50.39 50.92 0.0M
2024-04-29 51.25 51.57 51.04 51.10 0.0M
2024-04-26 51.57 51.86 51.32 51.86 0.0M
2024-04-25 51.11 51.19 50.61 50.61 0.0M
2024-04-24 51.28 51.39 50.98 51.02 0.0M
2024-04-23 50.81 51.16 50.13 50.77 0.0M
2024-04-22 50.17 50.73 50.04 50.73 0.0M
2024-04-19 51.42 51.51 50.37 50.81 0.0M
2024-04-18 50.90 51.15 50.37 50.81 0.0M
2024-04-17 52.45 52.45 51.77 51.84 0.0M
2024-04-16 52.86 52.91 52.29 52.75 0.0M
2024-04-15 52.33 52.49 51.96 52.07 0.0M
2024-04-12 52.56 53.69 52.53 53.09 0.0M
2024-04-11 52.29 52.44 51.92 52.09 0.0M
2024-04-10 51.32 51.79 51.12 51.57 0.0M
2024-04-09 51.70 51.80 51.20 51.33 0.0M
2024-04-08 51.36 51.76 51.36 51.37 0.0M
2024-04-05 52.04 52.26 51.82 52.24 0.0M
2024-04-04 51.05 51.05 50.83 50.86 0.0M
2024-04-03 51.24 51.42 51.12 51.30 0.0M
2024-04-02 50.79 51.25 50.60 50.98 0.0M
2024-03-28 49.32 49.69 49.32 49.69 0.0M
2024-03-27 48.65 48.96 48.62 48.85 0.0M
2024-03-26 49.12 49.26 49.11 49.16 0.0M
2024-03-25 48.83 49.31 48.72 49.24 0.0M
2024-03-22 48.64 48.93 48.64 48.73 0.0M
2024-03-21 48.65 48.91 48.28 48.50 0.0M
2024-03-20 49.16 49.20 48.59 48.70 0.0M
2024-03-19 48.99 49.44 48.99 49.31 0.0M
2024-03-18 48.50 48.90 48.40 48.80 0.0M
2024-03-15 48.05 48.28 47.89 48.28 0.0M
2024-03-14 47.39 48.11 47.32 48.04 0.0M
2024-03-13 46.44 47.11 46.44 47.06 0.0M
2024-03-12 46.69 46.74 46.39 46.57 0.0M
2024-03-11 46.28 46.57 45.77 46.49 0.0M
2024-03-08 47.05 47.10 46.00 46.32 0.0M
2024-03-07 46.75 46.75 46.35 46.60 0.0M
2024-03-06 46.60 47.40 46.60 47.22 0.0M
2024-03-05 46.71 46.87 46.70 46.86 0.0M
2024-03-04 47.41 47.58 47.07 47.20 0.0M
2024-03-01 46.76 47.81 46.61 47.81 0.0M
2024-02-29 46.36 46.86 46.33 46.86 0.0M
2024-02-28 46.67 47.07 46.41 46.51 0.0M
2024-02-27 46.35 46.63 46.05 46.59 0.0M
2024-02-26 45.59 46.15 45.52 46.09 0.0M
2024-02-23 46.64 46.66 46.18 46.21 0.0M
2024-02-22 46.56 46.97 46.27 46.90 0.0M
2024-02-21 46.20 46.54 46.01 46.47 0.0M
2024-02-20 47.19 47.19 46.12 46.32 0.0M
2024-02-19 46.76 47.23 46.64 47.05 0.0M
2024-02-16 46.77 46.93 46.41 46.93 0.0M
2024-02-15 46.08 46.88 45.83 46.88 0.0M
2024-02-14 47.06 47.25 46.74 46.74 0.0M
2024-02-13 46.58 47.11 46.53 47.11 0.0M
2024-02-12 46.03 46.44 45.95 46.20 0.0M
2024-02-09 46.05 46.52 45.97 46.04 0.0M
2024-02-08 45.02 45.97 45.02 45.97 0.0M
2024-02-07 44.65 44.96 44.65 44.80 0.0M
2024-02-06 44.42 44.76 44.29 44.71 0.0M
2024-02-05 43.96 44.06 43.43 44.06 0.0M
2024-02-02 44.33 44.46 43.70 43.82 0.0M
2024-02-01 45.57 45.90 45.45 45.73 0.0M
2024-01-31 46.32 46.36 45.63 45.63 0.0M
2024-01-30 46.14 46.42 45.53 46.35 0.0M
2024-01-29 46.86 46.86 46.06 46.36 0.0M
2024-01-26 45.97 46.12 45.61 45.61 0.0M
2024-01-25 44.84 45.57 44.84 45.57 0.0M
2024-01-24 44.56 44.79 44.09 44.79 0.0M
2024-01-23 44.56 44.77 44.22 44.73 0.0M
2024-01-22 43.51 44.42 43.47 44.39 0.0M
2024-01-19 44.11 44.35 43.94 43.94 0.0M
2024-01-18 43.63 44.00 43.29 43.81 0.0M
2024-01-17 43.18 43.42 42.77 43.42 0.0M
2024-01-16 43.36 43.96 43.36 43.64 0.0M
2024-01-15 43.45 43.45 42.74 43.29 0.0M
2024-01-12 43.86 44.57 43.40 43.40 0.0M
2024-01-11 42.84 43.72 42.50 43.72 0.0M
2024-01-10 43.07 43.53 42.77 42.92 0.0M
2024-01-09 42.47 43.31 42.39 43.31 0.0M
2024-01-08 43.22 43.37 41.73 41.85 0.0M
2024-01-05 43.40 43.80 43.28 43.68 0.0M
2024-01-04 43.78 43.98 42.39 42.39 0.0M
2024-01-03 41.87 43.47 41.50 43.40 0.0M
2024-01-02 43.16 43.62 42.16 42.16 0.0M