ICE Gas Oil Low Sulphur c2

🏛️ Estados Unidos →
722.25
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
2023-12-29 744.75 752.75 738.75 742.25 0.0M
2023-12-28 763.50 765.50 743.25 761.00 0.1M
2023-12-27 770.75 779.25 760.75 769.50 0.1M
2023-12-26 766.00 786.50 762.75 780.50 0.0M
2023-12-22 778.50 786.00 766.50 779.75 0.0M
2023-12-21 776.00 782.75 766.50 779.50 0.1M
2023-12-20 784.25 795.50 776.25 787.75 0.1M
2023-12-19 774.00 786.00 764.25 784.00 0.1M
2023-12-18 757.00 787.75 751.50 776.50 0.1M
2023-12-17 757.00 761.25 757.00 761.00 0.0M
2023-12-15 747.00 763.00 742.75 757.25 0.1M
2023-12-14 736.50 752.75 735.00 747.75 0.1M
2023-12-13 720.50 737.25 712.25 727.75 0.1M
2023-12-12 755.25 760.00 720.75 723.75 0.1M
2023-12-11 750.75 759.00 743.50 752.00 0.1M
2023-12-10 750.25 750.25 747.50 750.00 0.0M
2023-12-08 739.50 758.25 739.50 751.75 0.1M
2023-12-07 742.25 757.50 737.50 745.25 0.1M
2023-12-06 762.75 769.50 737.75 742.75 0.1M
2023-12-05 771.50 783.50 761.25 770.50 0.1M
2023-12-04 775.00 785.25 761.50 775.00 0.1M
2023-12-03 774.75 777.50 774.25 777.00 0.0M
2023-12-01 794.50 799.00 769.75 791.50 0.1M
2023-11-30 809.00 830.50 784.50 786.50 0.1M
2023-11-29 809.50 817.00 792.75 804.00 0.1M
2023-11-28 799.75 817.50 795.25 815.75 0.1M
2023-11-27 795.25 810.00 789.50 800.75 0.1M
2023-11-26 795.25 800.50 795.25 799.75 0.0M
2023-11-24 806.50 817.25 796.50 816.00 0.0M
2023-11-23 806.50 815.00 798.75 808.00 0.0M
2023-11-22 825.00 826.25 789.50 803.25 0.1M
2023-11-21 807.25 825.25 799.50 812.50 0.1M
2023-11-20 782.00 811.50 779.50 808.50 0.1M
2023-11-19 779.75 784.75 779.50 784.50 0.0M
2023-11-17 770.00 794.75 763.75 789.25 0.1M
2023-11-16 801.50 810.00 767.75 776.25 0.1M
2023-11-15 804.00 809.00 792.75 803.25 0.1M
2023-11-14 805.25 814.25 794.25 811.00 0.1M
2023-11-13 782.00 805.00 772.25 801.00 0.1M
2023-11-12 782.00 782.00 778.50 780.00 0.0M
2023-11-10 778.75 803.75 776.75 791.50 0.1M
2023-11-09 791.50 795.00 776.50 785.25 0.1M
2023-11-08 814.00 821.50 790.00 805.75 0.1M
2023-11-07 854.25 854.25 814.25 823.25 0.1M
2023-11-06 841.75 860.25 841.25 852.75 0.1M
2023-11-05 841.25 845.00 841.25 845.00 0.0M
2023-11-03 869.75 879.00 838.75 850.50 0.1M
2023-11-02 852.75 874.75 851.75 871.00 0.1M
2023-11-01 844.00 864.50 839.50 859.00 0.1M
2023-10-31 841.00 857.00 838.75 850.75 0.1M
2023-10-30 861.75 861.75 830.25 838.00 0.1M
2023-10-29 861.75 861.75 846.75 853.00 0.0M
2023-10-27 858.50 872.75 841.75 850.75 0.1M
2023-10-26 860.50 864.25 843.50 861.00 0.1M
2023-10-25 859.75 865.75 836.00 854.75 0.1M
2023-10-24 879.75 882.25 851.25 855.00 0.1M
2023-10-23 893.25 896.50 875.50 893.00 0.1M
2023-10-22 893.25 894.50 891.25 891.75 0.0M
2023-10-20 887.25 908.00 883.50 906.00 0.1M
2023-10-19 882.25 898.00 866.00 884.75 0.1M
2023-10-18 891.00 899.00 878.25 885.00 0.1M
2023-10-17 888.50 888.75 870.00 873.75 0.1M
2023-10-16 901.50 909.00 885.00 895.50 0.1M
2023-10-15 901.50 903.25 897.00 900.75 0.0M
2023-10-13 859.75 901.75 858.75 894.50 0.1M
2023-10-12 876.25 895.00 871.50 884.25 0.1M
2023-10-11 883.25 893.75 861.25 868.00 0.1M
2023-10-10 873.25 886.75 862.25 877.00 0.1M
2023-10-09 865.25 886.25 852.75 868.00 0.1M
2023-10-08 862.00 878.75 859.25 873.75 0.0M
2023-10-06 839.00 859.75 819.50 846.00 0.1M
2023-10-05 873.75 879.50 832.50 847.00 0.1M
2023-10-04 928.25 930.75 872.00 893.75 0.1M
2023-10-03 940.25 942.50 911.25 921.75 0.1M
2023-10-02 958.50 972.50 933.75 935.50 0.1M
2023-10-01 958.50 960.50 957.75 958.75 0.0M
2023-09-29 958.50 978.25 955.25 966.25 0.1M
2023-09-28 956.25 970.75 950.25 963.25 0.1M
2023-09-27 932.00 957.25 929.00 944.00 0.1M
2023-09-26 935.00 937.75 911.75 927.00 0.1M
2023-09-25 949.50 953.50 930.25 935.75 0.1M
2023-09-24 949.25 950.75 947.75 950.25 0.0M
2023-09-22 949.75 966.75 939.00 949.50 0.1M
2023-09-21 932.00 979.50 927.50 971.75 0.1M
2023-09-20 957.00 958.00 927.00 934.75 0.1M
2023-09-19 933.50 959.50 924.25 947.25 0.1M
2023-09-18 952.25 959.50 923.50 935.50 0.1M
2023-09-17 952.25 953.50 951.00 951.00 0.0M
2023-09-15 968.00 979.00 946.25 952.00 0.1M
2023-09-14 958.75 977.75 949.00 971.25 0.1M
2023-09-13 934.25 959.50 933.25 953.00 0.1M
2023-09-12 976.50 988.00 964.25 976.00 0.1M
2023-09-11 961.00 988.50 950.75 980.00 0.1M
2023-09-10 961.00 961.00 954.50 955.00 0.0M
2023-09-08 936.00 968.50 932.75 966.00 0.1M
2023-09-07 929.25 939.25 918.75 928.50 0.1M
2023-09-06 944.00 944.00 914.25 917.50 0.1M
2023-09-05 912.00 947.50 902.25 936.75 0.1M
2023-09-04 907.00 915.00 898.75 907.75 0.0M
2023-09-03 907.00 907.00 905.25 905.50 0.0M
2023-09-01 896.75 916.50 895.25 903.50 0.1M
2023-08-31 885.50 899.00 874.25 883.25 0.1M
2023-08-30 914.25 920.25 880.00 881.50 0.1M
2023-08-29 911.75 924.25 902.75 912.75 0.1M
2023-08-28 939.25 943.25 910.75 929.25 0.1M
2023-08-27 939.25 942.50 938.00 939.75 0.0M
2023-08-25 904.75 949.00 901.00 925.00 0.1M
2023-08-24 893.75 905.25 888.25 901.50 0.1M
2023-08-23 898.75 906.75 886.50 900.25 0.1M
2023-08-22 893.50 904.50 885.75 901.75 0.1M
2023-08-21 905.50 914.00 890.75 902.00 0.1M
2023-08-20 905.50 905.50 900.75 904.00 0.0M
2023-08-18 889.00 907.75 884.00 902.25 0.1M
2023-08-17 866.50 894.75 864.00 887.75 0.1M
2023-08-16 870.25 880.75 866.50 872.00 0.1M
2023-08-15 884.00 890.25 866.00 872.75 0.1M
2023-08-14 895.00 898.75 879.75 888.25 0.1M
2023-08-13 894.75 896.75 893.75 896.25 0.0M
2023-08-11 902.50 913.25 894.00 902.75 0.1M
2023-08-10 935.25 942.75 907.25 917.50 0.1M
2023-08-09 897.25 937.50 895.75 924.00 0.1M
2023-08-08 879.00 901.25 851.50 878.25 0.1M
2023-08-07 900.00 900.00 873.50 878.50 0.1M
2023-08-06 896.50 898.00 893.50 894.00 0.0M
2023-08-04 898.75 901.00 884.25 891.00 0.1M
2023-08-03 880.50 900.75 862.00 884.75 0.1M
2023-08-02 891.00 901.50 864.25 869.75 0.1M
2023-08-01 870.25 895.50 864.50 892.00 0.1M
2023-07-31 858.75 872.25 850.00 860.00 0.1M
2023-07-30 858.75 859.50 856.75 856.75 0.0M
2023-07-28 842.50 862.25 836.00 856.00 0.1M
2023-07-27 825.00 847.75 823.50 840.00 0.1M
2023-07-26 806.50 825.50 801.50 822.75 0.1M
2023-07-25 808.00 812.25 793.25 799.75 0.1M
2023-07-24 794.25 821.25 789.50 816.00 0.1M
2023-07-23 794.25 796.50 793.25 793.50 0.0M
2023-07-21 772.25 797.75 771.75 788.75 0.1M
2023-07-20 763.75 773.00 758.75 763.75 0.1M
2023-07-19 754.25 774.00 751.50 770.50 0.1M
2023-07-18 740.50 755.50 738.50 751.75 0.1M
2023-07-17 745.00 757.25 736.75 743.50 0.1M
2023-07-16 745.00 745.75 743.75 744.50 0.0M
2023-07-14 755.25 760.25 742.75 750.25 0.1M
2023-07-13 751.00 759.00 744.75 751.25 0.1M
2023-07-12 745.75 762.00 744.00 754.25 0.1M
2023-07-11 737.00 751.25 733.25 749.00 0.1M
2023-07-10 740.50 745.75 730.00 742.75 0.1M
2023-07-09 740.50 740.50 737.50 738.00 0.0M
2023-07-07 717.50 740.25 716.25 732.75 0.1M
2023-07-06 719.75 722.25 702.25 707.25 0.1M
2023-07-05 706.25 723.25 703.00 720.50 0.1M
2023-07-04 691.25 709.25 689.25 708.00 0.1M
2023-07-03 703.50 713.00 686.50 700.00 0.1M
2023-07-02 703.50 704.00 701.75 702.50 0.0M
2023-06-30 697.25 708.75 690.75 702.50 0.1M
2023-06-29 692.00 707.25 688.00 689.50 0.1M
2023-06-28 692.50 698.75 678.75 695.50 0.1M
2023-06-27 704.00 710.00 684.50 699.75 0.1M
2023-06-26 693.50 705.75 689.75 696.75 0.1M
2023-06-25 694.50 697.25 692.25 697.25 0.0M
2023-06-23 699.75 699.75 679.50 690.50 0.1M
2023-06-22 726.25 726.25 695.00 698.50 0.1M
2023-06-21 702.00 726.50 700.25 721.00 0.1M
2023-06-20 713.00 715.25 695.75 698.75 0.1M
2023-06-19 725.75 725.75 709.75 714.50 0.0M
2023-06-18 725.75 725.75 723.00 723.75 0.0M
2023-06-16 713.00 726.75 708.25 720.25 0.1M
2023-06-15 679.00 713.50 675.00 701.25 0.1M
2023-06-14 689.25 700.25 677.00 684.75 0.1M
2023-06-13 668.50 695.50 666.00 690.75 0.1M
2023-06-12 687.25 687.25 668.00 677.00 0.1M
2023-06-11 687.25 687.25 683.25 685.00 0.0M
2023-06-09 692.50 699.75 686.25 697.50 0.1M
2023-06-08 700.25 706.75 674.50 694.50 0.1M
2023-06-07 688.75 704.50 681.75 701.00 0.1M
2023-06-06 693.50 694.50 677.25 692.50 0.1M
2023-06-05 700.00 712.25 689.50 698.75 0.1M
2023-06-04 704.00 706.75 698.50 700.00 0.0M
2023-06-02 673.00 693.50 672.25 687.50 0.1M
2023-06-01 650.50 680.25 649.75 673.25 0.1M
2023-05-31 661.50 663.50 645.75 656.75 0.1M
2023-05-30 686.50 690.00 657.75 667.25 0.1M
2023-05-29 687.75 691.00 677.75 684.50 0.0M
2023-05-28 687.75 689.25 686.75 687.00 0.0M
2023-05-26 674.00 689.25 672.25 687.75 0.1M
2023-05-25 695.25 696.75 667.00 675.50 0.1M
2023-05-24 686.75 697.75 684.50 693.75 0.1M
2023-05-23 683.75 692.75 677.50 685.25 0.1M
2023-05-22 679.25 683.75 668.50 679.00 0.1M
2023-05-21 679.25 680.75 677.00 677.00 0.0M
2023-05-19 690.25 701.75 677.25 684.25 0.1M
2023-05-18 697.75 699.50 683.50 688.75 0.1M
2023-05-17 675.50 699.75 672.25 689.00 0.1M
2023-05-16 684.00 687.25 672.75 676.50 0.1M
2023-05-15 662.50 686.25 654.75 676.50 0.1M
2023-05-14 662.25 662.25 659.50 659.75 0.0M
2023-05-12 676.75 677.50 661.25 667.75 0.1M
2023-05-11 690.25 701.75 676.75 683.75 0.1M
2023-05-10 693.75 696.00 683.25 692.75 0.1M
2023-05-09 688.25 693.25 672.00 674.25 0.1M
2023-05-08 675.25 692.25 670.50 688.75 0.1M
2023-05-07 671.50 676.75 670.50 674.00 0.0M
2023-05-05 648.25 676.00 645.00 668.75 0.1M
2023-05-04 633.50 656.00 630.75 647.75 0.1M
2023-05-03 663.00 664.75 634.00 637.25 0.1M
2023-05-02 691.50 698.00 658.50 660.75 0.1M
2023-05-01 691.75 695.00 678.00 690.50 0.0M
2023-04-30 691.75 692.25 686.50 686.75 0.0M
2023-04-28 684.25 697.00 675.25 694.50 0.1M
2023-04-27 690.00 695.25 679.50 686.75 0.1M
2023-04-26 714.25 719.75 688.00 704.50 0.1M
2023-04-25 733.25 739.50 712.00 714.75 0.1M
2023-04-24 722.50 737.75 710.75 731.25 0.1M
2023-04-23 722.50 722.50 720.00 720.75 0.0M
2023-04-21 716.75 728.50 713.50 721.75 0.1M
2023-04-20 734.50 735.75 713.25 717.00 0.1M
2023-04-19 750.75 752.50 732.50 740.75 0.1M
2023-04-18 754.00 758.50 745.25 755.00 0.0M
2023-04-17 763.50 766.00 747.50 752.25 0.1M
2023-04-16 763.75 764.50 762.25 763.25 0.0M
2023-04-14 767.50 770.75 758.25 764.75 0.1M
2023-04-13 772.25 780.50 766.25 774.75 0.1M
2023-04-12 772.00 788.50 767.75 782.50 0.1M
2023-04-11 775.25 781.25 759.25 768.25 0.1M
2023-04-10 774.00 782.00 765.00 776.75 0.1M
2023-04-09 774.00 776.00 774.00 776.00 0.0M
2023-04-06 788.25 790.50 769.25 776.25 0.1M
2023-04-05 781.50 789.75 770.75 785.00 0.1M
2023-04-04 777.25 788.75 760.75 764.00 0.1M
2023-04-03 795.00 808.25 771.75 779.75 0.1M
2023-04-02 795.00 805.50 790.00 791.00 0.0M
2023-03-31 746.50 759.00 741.00 751.75 0.1M
2023-03-30 739.50 751.50 736.00 745.50 0.1M
2023-03-29 758.75 765.25 738.50 750.00 0.1M
2023-03-28 760.50 769.50 754.00 764.25 0.1M
2023-03-27 746.00 765.50 736.50 745.75 0.1M
2023-03-26 746.00 747.75 744.00 746.25 0.0M
2023-03-24 742.50 754.75 721.00 737.50 0.1M
2023-03-23 749.50 760.00 740.00 753.25 0.1M
2023-03-22 746.50 762.75 738.25 753.00 0.1M
2023-03-21 743.00 749.75 728.50 742.00 0.1M
2023-03-20 741.50 748.50 711.00 738.50 0.1M
2023-03-19 741.50 745.00 738.75 743.75 0.0M
2023-03-17 737.00 760.00 727.75 743.75 0.1M
2023-03-16 732.00 742.25 703.00 727.00 0.1M
2023-03-15 769.75 777.75 709.25 712.00 0.1M
2023-03-14 789.00 791.00 762.25 780.00 0.1M
2023-03-13 795.25 804.75 756.75 785.00 0.1M
2023-03-12 795.25 804.50 793.75 800.75 0.0M
2023-03-10 780.50 818.25 770.00 812.25 0.1M
2023-03-09 804.00 814.00 780.75 801.00 0.1M
2023-03-08 816.50 821.50 798.00 803.75 0.1M
2023-03-07 846.50 851.50 811.50 817.75 0.1M
2023-03-06 849.00 850.75 830.25 837.75 0.1M
2023-03-05 849.00 850.75 847.25 847.50 0.0M
2023-03-03 840.25 856.00 820.75 847.25 0.1M
2023-03-02 841.00 852.50 828.50 839.50 0.1M
2023-03-01 815.00 840.25 814.50 830.50 0.1M
2023-02-28 815.50 829.00 805.00 825.00 0.1M
2023-02-27 805.00 820.25 802.50 816.25 0.1M
2023-02-26 807.25 810.75 806.00 810.50 0.0M
2023-02-24 789.25 808.00 775.50 801.25 0.1M
2023-02-23 781.75 795.75 774.00 778.00 0.1M
2023-02-22 805.25 810.25 782.00 790.50 0.1M
2023-02-21 798.50 812.75 781.00 796.50 0.1M
2023-02-20 788.75 808.50 788.75 795.25 0.0M
2023-02-19 788.75 795.75 788.75 794.75 0.0M
2023-02-17 808.25 811.25 770.75 788.25 0.1M
2023-02-16 823.00 834.75 807.25 815.25 0.1M
2023-02-15 843.75 843.75 812.50 820.00 0.1M
2023-02-14 831.50 852.00 823.25 839.00 0.1M
2023-02-13 824.75 841.50 810.75 832.75 0.1M
2023-02-10 816.25 847.50 810.25 835.75 0.1M
2023-02-09 838.00 851.00 806.25 816.50 0.1M
2023-02-08 838.00 861.50 828.25 833.75 0.1M
2023-02-07 793.00 837.75 792.75 827.25 0.1M
2023-02-06 802.25 812.50 761.50 778.00 0.1M
2023-02-05 799.50 803.50 799.50 803.25 0.0M
2023-02-03 834.25 847.50 796.25 813.75 0.1M
2023-02-02 855.50 860.25 834.00 838.50 0.1M
2023-02-01 903.50 909.00 844.00 868.25 0.1M
2023-01-31 880.00 909.25 861.00 899.75 0.1M
2023-01-30 917.00 922.75 877.50 893.75 0.1M
2023-01-29 917.00 921.50 916.25 921.25 0.0M
2023-01-27 948.25 958.25 906.75 919.75 0.1M
2023-01-26 933.75 954.00 920.00 942.50 0.1M
2023-01-25 962.75 974.75 928.00 935.50 0.1M
2023-01-24 985.00 996.25 950.00 962.00 0.1M
2023-01-23 958.25 991.00 953.75 985.00 0.1M
2023-01-22 958.25 961.00 954.00 954.50 0.0M
2023-01-20 938.00 963.50 931.00 955.50 0.1M
2023-01-19 905.75 941.25 896.00 918.75 0.1M
2023-01-18 912.75 933.25 901.00 929.25 0.1M
2023-01-17 905.25 921.75 898.75 905.75 0.1M
2023-01-16 911.25 912.00 899.25 906.75 0.0M
2023-01-15 911.25 911.50 908.00 908.00 0.0M
2023-01-13 888.50 912.25 885.25 905.00 0.1M
2023-01-12 901.75 929.50 894.75 920.50 0.1M
2023-01-11 880.50 913.50 875.75 892.00 0.1M
2023-01-10 863.00 890.00 855.75 865.00 0.1M
2023-01-09 859.75 886.25 855.00 859.00 0.1M
2023-01-08 859.75 862.25 858.00 860.25 0.0M
2023-01-06 848.00 866.50 837.50 861.50 0.1M
2023-01-05 850.25 868.50 828.50 843.75 0.1M
2023-01-04 870.50 872.00 824.00 829.75 0.1M
2023-01-03 929.25 934.00 868.25 886.75 0.1M