WisdomTree WTI Crude Oil

CRUD
🏛️ Alemania →
8.55
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 9.36 9.38 9.33 9.37 0.0M
2024-12-27 9.15 9.35 9.15 9.35 0.1M
2024-12-23 9.24 9.27 9.15 9.15 0.1M
2024-12-20 9.19 9.21 9.12 9.19 0.1M
2024-12-19 9.25 9.37 9.23 9.24 0.1M
2024-12-18 9.24 9.33 9.22 9.32 0.1M
2024-12-17 9.24 9.24 9.09 9.12 0.1M
2024-12-16 9.28 9.31 9.23 9.24 0.0M
2024-12-13 9.24 9.30 9.21 9.29 0.1M
2024-12-12 9.22 9.25 9.07 9.09 0.1M
2024-12-11 9.04 9.16 9.04 9.14 0.0M
2024-12-10 8.93 9.06 8.92 9.06 0.0M
2024-12-09 8.89 9.00 8.88 8.96 0.0M
2024-12-06 8.89 8.91 8.74 8.80 0.2M
2024-12-05 8.97 9.04 8.91 8.91 0.1M
2024-12-04 9.18 9.25 9.03 9.09 0.0M
2024-12-03 9.01 9.18 9.01 9.18 0.0M
2024-12-02 8.99 9.07 8.96 8.96 0.0M
2024-11-29 8.96 9.07 8.92 9.05 0.0M
2024-11-28 8.95 9.04 8.88 8.96 0.0M
2024-11-27 9.05 9.07 8.96 8.96 0.0M
2024-11-26 9.09 9.20 9.06 9.12 0.0M
2024-11-25 9.27 9.34 9.05 9.10 0.1M
2024-11-22 9.27 9.39 9.19 9.37 0.1M
2024-11-21 9.10 9.21 9.09 9.18 0.1M
2024-11-20 9.08 9.15 9.05 9.10 0.1M
2024-11-19 9.01 9.11 8.97 9.02 0.1M
2024-11-18 8.82 9.03 8.75 9.01 0.1M
2024-11-15 8.81 8.95 8.80 8.90 0.1M
2024-11-14 8.91 9.05 8.87 8.93 0.0M
2024-11-13 8.88 8.91 8.72 8.89 0.0M
2024-11-12 8.85 8.95 8.82 8.91 0.0M
2024-11-11 9.05 9.07 8.80 8.81 0.0M
2024-11-08 9.10 9.10 8.96 8.98 0.1M
2024-11-07 9.12 9.13 8.99 9.08 0.1M
2024-11-06 9.05 9.24 8.92 9.17 0.1M
2024-11-05 9.00 9.09 8.99 9.09 0.1M
2024-11-04 8.90 9.00 8.89 8.95 0.0M
2024-11-01 8.93 8.98 8.81 8.81 0.1M
2024-10-31 8.66 8.77 8.61 8.70 0.0M
2024-10-30 8.58 8.69 8.54 8.63 0.1M
2024-10-29 8.56 8.67 8.46 8.52 0.1M
2024-10-28 8.66 8.67 8.49 8.57 0.1M
2024-10-25 8.93 9.08 8.86 9.08 0.0M
2024-10-24 9.08 9.14 8.88 8.91 0.1M
2024-10-23 9.04 9.05 8.93 8.99 0.0M
2024-10-22 8.79 9.07 8.78 9.05 0.0M
2024-10-21 8.72 8.85 8.72 8.80 0.0M
2024-10-18 8.87 8.88 8.56 8.61 0.0M
2024-10-17 8.79 8.86 8.76 8.80 0.0M
2024-10-16 8.83 8.86 8.71 8.73 0.0M
2024-10-15 8.86 8.86 8.69 8.73 0.0M
2024-10-14 9.20 9.22 9.09 9.13 0.0M
2024-10-11 9.23 9.36 9.23 9.29 0.0M
2024-10-10 9.08 9.25 9.08 9.22 0.0M
2024-10-09 9.12 9.16 8.85 9.03 0.1M
2024-10-08 9.34 9.36 9.01 9.06 0.1M
2024-10-07 9.15 9.43 9.15 9.43 0.1M
2024-10-04 9.04 9.20 9.04 9.16 0.1M
2024-10-03 8.74 9.06 8.68 8.96 0.1M
2024-10-02 8.70 8.85 8.63 8.63 0.1M
2024-10-01 8.28 8.71 8.12 8.70 0.1M
2024-09-30 8.38 8.39 8.19 8.38 0.0M
2024-09-27 8.24 8.28 8.13 8.20 0.0M
2024-09-26 8.26 8.38 8.15 8.24 0.1M
2024-09-25 8.57 8.62 8.45 8.55 0.0M
2024-09-24 8.64 8.73 8.59 8.59 0.0M
2024-09-23 8.57 8.67 8.49 8.51 0.0M
2024-09-20 8.53 8.58 8.47 8.53 0.0M
2024-09-19 8.50 8.59 8.48 8.59 0.0M
2024-09-18 8.42 8.48 8.30 8.39 0.0M
2024-09-17 8.40 8.45 8.28 8.45 0.0M
2024-09-16 8.25 8.40 8.22 8.33 0.0M
2024-09-13 8.34 8.41 8.30 8.34 0.0M
2024-09-12 8.28 8.38 8.19 8.36 0.0M
2024-09-11 8.08 8.17 7.99 8.10 0.1M
2024-09-10 8.23 8.31 7.99 8.01 0.0M
2024-09-09 8.28 8.31 8.15 8.21 0.0M
2024-09-06 8.36 8.41 8.18 8.19 0.0M
2024-09-05 8.37 8.50 8.34 8.41 0.0M
2024-09-04 8.42 8.56 8.36 8.42 0.1M
2024-09-03 8.89 8.91 8.50 8.55 0.0M
2024-09-02 8.78 8.85 8.78 8.83 0.0M
2024-08-30 9.08 9.11 8.80 8.87 0.0M
2024-08-29 8.87 9.12 8.84 9.03 0.0M
2024-08-28 8.96 8.97 8.82 8.89 0.0M
2024-08-27 9.13 9.13 8.98 9.01 0.0M
2024-08-26 8.97 9.18 8.96 9.11 0.0M
2024-08-23 8.75 8.91 8.74 8.88 0.0M
2024-08-22 8.62 8.79 8.60 8.79 0.0M
2024-08-21 8.77 8.88 8.74 8.77 0.0M
2024-08-20 8.82 8.92 8.76 8.82 0.0M
2024-08-19 9.06 9.11 9.00 9.04 0.0M
2024-08-16 9.29 9.29 9.03 9.16 0.0M
2024-08-15 9.16 9.34 9.16 9.34 0.0M
2024-08-14 9.30 9.33 9.16 9.22 0.0M
2024-08-13 9.43 9.55 9.30 9.31 0.0M
2024-08-12 9.24 9.34 9.22 9.34 0.0M
2024-08-09 9.12 9.19 9.10 9.16 0.0M
2024-08-08 8.98 9.12 8.95 9.11 0.0M
2024-08-07 8.79 9.07 8.79 9.07 0.0M
2024-08-06 8.86 8.88 8.72 8.85 0.0M
2024-08-05 8.77 8.81 8.61 8.77 0.0M
2024-08-02 9.35 9.36 8.83 8.83 0.0M
2024-08-01 9.48 9.53 9.39 9.40 0.0M
2024-07-31 9.26 9.37 9.23 9.37 0.0M
2024-07-30 9.13 9.18 9.08 9.10 0.0M
2024-07-29 9.31 9.34 9.15 9.16 0.0M
2024-07-26 9.43 9.43 9.17 9.21 0.0M
2024-07-25 9.30 9.34 9.18 9.34 0.0M
2024-07-24 9.29 9.40 9.28 9.40 0.0M
2024-07-23 9.40 9.41 9.24 9.26 0.0M
2024-07-22 9.46 9.46 9.34 9.38 0.0M
2024-07-19 9.64 9.70 9.58 9.58 0.0M
2024-07-18 9.74 9.78 9.63 9.70 0.0M
2024-07-17 9.56 9.66 9.50 9.63 0.0M
2024-07-16 9.62 9.63 9.51 9.59 0.0M
2024-07-15 9.69 9.70 9.55 9.67 0.0M
2024-07-12 9.81 9.83 9.75 9.78 0.0M
2024-07-11 9.84 9.84 9.68 9.77 0.0M
2024-07-10 9.67 9.82 9.67 9.82 0.0M
2024-07-09 9.84 9.86 9.76 9.76 0.0M
2024-07-08 9.90 9.97 9.82 9.86 0.1M
2024-07-05 10.03 10.08 10.01 10.07 0.1M
2024-07-04 9.99 10.05 9.97 10.05 0.1M
2024-07-03 10.03 10.03 9.92 9.92 0.0M
2024-07-02 10.04 10.11 9.95 10.05 0.0M
2024-07-01 9.87 9.98 9.78 9.98 0.0M
2024-06-28 9.95 9.99 9.81 9.81 0.0M
2024-06-27 9.79 9.90 9.79 9.88 0.0M
2024-06-26 9.86 9.90 9.74 9.74 0.0M
2024-06-25 9.84 9.87 9.80 9.84 0.0M
2024-06-24 9.76 9.83 9.66 9.83 0.0M
2024-06-21 9.80 9.88 9.80 9.84 0.0M
2024-06-20 9.75 9.82 9.73 9.80 0.0M
2024-06-19 9.72 9.78 9.70 9.74 0.0M
2024-06-18 9.61 9.72 9.58 9.70 0.0M
2024-06-17 9.46 9.58 9.45 9.55 0.0M
2024-06-14 9.47 9.60 9.46 9.50 0.0M
2024-06-13 9.38 9.50 9.35 9.45 0.0M
2024-06-12 9.45 9.49 9.31 9.32 0.0M
2024-06-11 9.33 9.42 9.31 9.42 0.0M
2024-06-10 9.12 9.29 9.02 9.29 0.0M
2024-06-07 8.99 9.11 8.96 9.05 0.0M
2024-06-06 8.90 8.98 8.84 8.98 0.1M
2024-06-05 8.75 8.81 8.72 8.77 0.0M
2024-06-04 8.76 8.78 8.69 8.74 0.0M
2024-06-03 9.21 9.24 8.86 8.87 0.0M
2024-05-31 9.30 9.31 9.22 9.24 0.0M
2024-05-30 9.45 9.46 9.35 9.36 0.0M
2024-05-29 9.52 9.58 9.38 9.48 0.0M
2024-05-28 9.33 9.46 9.33 9.44 0.0M
2024-05-27 9.26 9.41 9.26 9.34 0.0M
2024-05-24 9.32 9.32 9.08 9.21 0.0M
2024-05-23 9.22 9.33 9.21 9.21 0.0M
2024-05-22 9.26 9.33 9.22 9.28 0.0M
2024-05-21 9.36 9.41 9.26 9.36 0.0M
2024-05-20 9.46 9.50 9.39 9.42 0.0M
2024-05-17 9.40 9.42 9.35 9.40 0.0M
2024-05-16 9.31 9.38 9.23 9.30 0.0M
2024-05-15 9.30 9.32 9.08 9.22 0.0M
2024-05-14 9.38 9.38 9.21 9.25 0.0M
2024-05-13 9.30 9.40 9.30 9.36 0.0M
2024-05-10 9.48 9.49 9.39 9.39 0.0M
2024-05-09 9.44 9.53 9.39 9.39 0.0M
2024-05-08 9.28 9.44 9.20 9.41 0.0M
2024-05-07 9.35 9.44 9.21 9.32 0.0M
2024-05-06 9.37 9.41 9.34 9.35 0.0M
2024-05-03 9.45 9.45 9.32 9.34 0.0M
2024-05-02 9.47 9.51 9.41 9.42 0.0M
2024-04-30 9.81 9.91 9.63 9.79 0.0M
2024-04-29 9.85 9.95 9.81 9.84 0.0M
2024-04-26 9.93 9.99 9.88 9.98 0.0M
2024-04-25 9.84 9.86 9.70 9.74 0.0M
2024-04-24 9.90 9.90 9.79 9.82 0.0M
2024-04-23 9.80 9.85 9.63 9.78 0.0M
2024-04-22 9.66 9.78 9.64 9.78 0.0M
2024-04-19 9.92 9.93 9.71 9.80 0.0M
2024-04-18 9.82 9.85 9.71 9.81 0.0M
2024-04-17 10.13 10.14 9.99 10.00 0.0M
2024-04-16 10.20 10.20 10.07 10.18 0.3M
2024-04-15 10.07 10.11 10.01 10.03 0.1M
2024-04-12 10.13 10.35 10.12 10.23 0.0M
2024-04-11 10.09 10.12 10.00 10.04 0.0M
2024-04-10 9.90 9.98 9.86 9.96 0.1M
2024-04-09 9.99 10.02 9.88 9.90 0.0M
2024-04-08 9.91 10.01 9.88 9.92 0.0M
2024-04-05 10.05 10.10 9.95 10.09 0.0M
2024-04-04 9.87 9.90 9.81 9.83 0.0M
2024-04-03 9.89 9.98 9.85 9.92 0.0M
2024-04-02 9.83 9.92 9.80 9.86 0.0M
2024-03-28 9.52 9.63 9.52 9.61 0.0M
2024-03-27 9.40 9.47 9.37 9.44 0.0M
2024-03-26 9.49 9.51 9.45 9.50 0.0M
2024-03-25 9.42 9.52 9.40 9.51 0.0M
2024-03-22 9.39 9.54 9.39 9.40 0.0M
2024-03-21 9.40 9.42 9.33 9.36 0.0M
2024-03-20 9.50 9.52 9.38 9.40 0.0M
2024-03-19 9.48 9.57 9.48 9.54 0.0M
2024-03-18 9.37 9.47 9.34 9.43 0.1M
2024-03-15 9.28 9.32 9.24 9.32 0.1M
2024-03-14 9.14 9.30 9.13 9.28 0.1M
2024-03-13 8.94 9.11 8.93 9.07 0.0M
2024-03-12 9.00 9.01 8.86 8.98 0.0M
2024-03-11 8.92 8.96 8.82 8.96 0.0M
2024-03-08 9.07 9.09 8.87 8.93 0.0M
2024-03-07 9.00 9.01 8.94 8.98 0.0M
2024-03-06 8.97 9.15 8.96 9.11 0.0M
2024-03-05 8.98 9.05 8.92 9.02 0.0M
2024-03-04 9.12 9.17 9.05 9.09 0.0M
2024-03-01 9.00 9.21 8.98 9.21 0.1M
2024-02-29 8.95 9.04 8.93 9.04 0.0M
2024-02-28 9.01 9.10 8.96 8.98 0.0M
2024-02-27 8.93 9.00 8.88 8.99 0.0M
2024-02-26 8.78 8.94 8.75 8.88 0.2M
2024-02-23 8.97 8.97 8.84 8.88 0.0M
2024-02-22 8.95 9.02 8.90 9.02 0.0M
2024-02-21 8.88 8.95 8.84 8.94 0.0M
2024-02-20 9.08 9.08 8.88 8.90 0.1M
2024-02-19 9.01 9.09 8.99 9.06 0.2M
2024-02-16 8.99 9.02 8.90 9.02 0.0M
2024-02-15 8.85 9.02 8.85 9.02 0.0M
2024-02-14 9.06 9.13 8.99 8.99 0.2M
2024-02-13 8.98 9.06 8.91 9.06 0.0M
2024-02-12 8.85 8.95 8.83 8.89 0.0M
2024-02-09 8.86 8.95 8.84 8.84 0.0M
2024-02-08 8.64 8.83 8.59 8.83 0.0M
2024-02-07 8.57 8.63 8.57 8.60 0.2M
2024-02-06 8.54 8.61 8.48 8.59 0.0M
2024-02-05 8.45 8.48 8.38 8.45 0.0M
2024-02-02 8.53 8.56 8.37 8.41 0.0M
2024-02-01 8.80 8.89 8.75 8.83 0.0M
2024-01-31 8.95 8.95 8.79 8.79 0.1M
2024-01-30 8.88 9.04 8.77 8.95 0.2M
2024-01-29 9.03 9.04 8.87 8.93 0.0M
2024-01-26 8.87 8.92 8.74 8.80 0.0M
2024-01-25 8.68 8.80 8.67 8.80 0.0M
2024-01-24 8.59 8.65 8.50 8.65 0.0M
2024-01-23 8.58 8.65 8.46 8.63 0.0M
2024-01-22 8.37 8.55 8.26 8.54 0.0M
2024-01-19 8.50 8.56 8.45 8.45 0.0M
2024-01-18 8.39 8.45 8.32 8.44 0.0M
2024-01-17 8.27 8.33 8.16 8.33 0.1M
2024-01-16 8.31 8.46 8.31 8.36 0.0M
2024-01-15 8.34 8.35 8.20 8.31 0.0M
2024-01-12 8.44 8.58 8.34 8.34 0.1M
2024-01-11 8.22 8.42 8.17 8.42 0.0M
2024-01-10 8.29 8.40 8.22 8.26 0.0M
2024-01-09 8.18 8.33 8.17 8.33 0.0M
2024-01-08 8.36 8.38 8.04 8.07 0.0M
2024-01-05 8.34 8.55 8.33 8.45 0.0M
2024-01-04 8.43 8.47 8.16 8.16 0.0M
2024-01-03 8.05 8.39 7.99 8.35 0.0M
2024-01-02 8.30 8.43 8.10 8.11 0.0M