ICE WTI Crude c3

🏛️ Estados Unidos →
64.73
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
2025-09-26 64.24 65.32 63.76 64.73 0.0M
2025-09-25 63.74 64.25 63.27 64.01 0.0M
2025-09-24 62.91 64.00 62.61 63.96 0.0M
2025-09-23 61.70 63.03 61.29 62.62 0.0M
2025-09-22 61.81 62.26 61.04 61.66 0.0M
2025-09-21 61.81 61.83 61.75 61.75 0.0M
2025-09-19 62.87 62.92 61.81 61.98 0.1M
2025-09-18 63.24 63.80 62.68 62.87 0.1M
2025-09-17 63.84 63.84 62.99 63.32 0.1M
2025-09-16 62.93 64.01 62.44 63.82 0.1M
2025-09-15 62.09 63.14 62.09 62.76 0.0M
2025-09-14 62.09 62.09 62.09 62.09 0.0M
2025-09-12 61.55 63.39 61.27 62.19 0.1M
2025-09-11 63.08 63.09 61.76 61.85 0.0M
2025-09-10 62.43 63.38 62.38 63.09 0.1M
2025-09-09 61.95 62.89 61.82 62.06 0.1M
2025-09-08 61.25 62.57 61.22 61.62 0.0M
2025-09-07 61.25 61.25 61.22 61.22 0.0M
2025-09-05 62.54 62.67 60.81 61.18 0.1M
2025-09-04 62.92 62.92 62.05 62.69 0.1M
2025-09-03 64.45 64.46 63.07 63.24 0.1M
2025-09-02 63.79 64.85 63.62 64.64 0.1M
2025-09-01 62.99 63.79 62.99 63.65 0.0M
2025-08-31 62.99 62.99 62.99 62.99 0.0M
2025-08-29 63.22 63.50 62.91 62.99 0.0M
2025-08-28 62.83 63.61 62.48 63.61 0.0M
2025-08-27 62.57 63.21 62.19 63.13 0.0M
2025-08-26 63.64 63.64 62.43 62.46 0.0M
2025-08-25 62.96 64.19 62.96 63.92 0.0M
2025-08-22 62.68 63.08 62.68 62.90 0.0M
2025-08-21 62.15 62.86 61.99 62.78 0.0M
2025-08-20 61.40 62.27 61.39 62.03 0.0M
2025-08-19 62.09 62.12 61.24 61.34 0.0M
2025-08-18 61.18 62.41 61.11 62.16 0.0M
2025-08-17 61.18 61.28 61.18 61.28 0.0M
2025-08-15 62.41 62.59 61.42 61.47 0.0M
2025-08-14 61.67 62.55 61.38 62.42 0.0M
2025-08-13 61.97 62.07 60.89 61.47 0.1M
2025-08-12 62.65 62.87 61.90 62.01 0.0M
2025-08-11 62.09 62.90 61.76 62.51 0.0M
2025-08-10 62.09 62.19 62.07 62.19 0.0M
2025-08-08 62.47 63.05 61.52 62.39 0.1M
2025-08-07 62.70 63.50 62.38 62.50 0.0M
2025-08-06 63.60 64.90 62.17 62.79 0.0M
2025-08-05 64.54 64.56 63.46 63.52 0.0M
2025-08-04 64.95 65.41 63.81 64.55 0.0M
2025-08-01 67.28 67.46 65.07 65.28 0.1M
2025-07-31 68.29 68.29 66.78 67.32 0.0M
2025-07-30 67.64 68.43 66.82 68.06 0.1M
2025-07-29 65.27 68.03 65.26 67.53 0.1M
2025-07-28 63.95 65.65 63.93 65.29 0.0M
2025-07-25 64.89 65.04 63.62 63.75 0.0M
2025-07-24 64.09 64.83 63.91 64.48 0.1M
2025-07-23 64.12 64.24 63.49 63.96 0.0M
2025-07-22 64.09 64.24 63.52 63.89 0.1M
2025-07-21 65.23 65.39 64.37 65.02 0.0M
2025-07-20 65.23 65.24 65.21 65.21 0.0M
2025-07-18 65.13 66.26 64.98 65.03 0.1M
2025-07-17 64.36 65.26 64.06 65.15 0.1M
2025-07-16 64.62 64.75 63.60 64.19 0.1M
2025-07-15 64.58 64.98 64.25 64.37 0.1M
2025-07-14 65.86 66.83 64.64 64.78 0.1M
2025-07-11 64.42 66.09 64.23 65.77 0.0M
2025-07-10 65.48 65.97 64.14 64.24 0.1M
2025-07-09 65.44 66.10 65.18 65.64 0.0M
2025-07-08 65.11 66.16 64.78 65.70 0.0M
2025-07-07 63.26 65.37 63.06 65.20 0.0M
2025-07-06 63.26 63.30 63.10 63.19 0.0M
2025-07-04 64.38 64.44 63.62 63.97 0.0M
2025-07-03 64.22 64.58 63.94 64.40 0.1M
2025-07-02 63.15 64.79 62.90 64.73 0.0M
2025-07-01 62.62 63.36 62.55 63.07 0.0M
2025-06-30 62.54 63.11 62.07 62.76 0.0M
2025-06-29 62.54 62.54 62.41 62.41 0.0M
2025-06-27 62.93 63.31 62.21 62.90 0.0M
2025-06-26 62.38 63.67 62.31 62.72 0.0M
2025-06-25 63.04 63.34 62.21 62.35 0.0M
2025-06-24 65.68 65.10 62.03 62.22 0.0M
2025-06-23 73.70 74.15 64.83 66.28 0.1M
2025-06-22 73.70 74.09 72.06 72.06 0.0M
2025-06-20 70.65 70.81 69.23 70.49 0.0M
2025-06-19 70.16 71.90 69.60 71.94 0.0M
2025-06-18 71.81 72.43 69.70 71.76 0.1M
2025-06-17 69.68 72.15 68.24 71.57 0.1M
2025-06-16 72.93 73.25 66.41 68.72 0.1M
2025-06-15 72.93 73.25 70.87 71.06 0.0M
2025-06-13 66.66 71.98 66.35 69.56 0.2M
2025-06-12 66.50 66.50 64.42 65.38 0.1M
2025-06-11 62.82 66.02 62.65 65.72 0.1M
2025-06-10 63.38 64.02 62.63 62.94 0.1M
2025-06-09 62.87 63.37 62.39 63.23 0.0M
2025-06-08 62.87 62.87 62.80 62.80 0.0M
2025-06-06 61.59 62.90 61.21 62.73 0.1M
2025-06-05 60.87 62.14 60.86 61.69 0.0M
2025-06-04 61.68 62.04 60.54 61.11 0.1M
2025-06-03 61.30 62.03 60.70 61.74 0.1M
2025-06-02 59.57 61.74 59.57 60.72 0.1M
2025-06-01 59.57 60.03 59.57 60.03 0.0M
2025-05-30 59.53 60.25 58.27 59.00 0.1M
2025-05-29 60.90 61.72 59.32 59.57 0.1M
2025-05-28 60.08 61.27 59.87 60.62 0.1M
2025-05-27 60.35 60.65 59.27 59.83 0.1M
2025-05-26 60.92 60.92 60.15 60.30 0.0M
2025-05-25 60.92 60.92 60.92 60.92 0.0M
2025-05-23 59.78 60.60 59.00 60.39 0.1M
2025-05-22 60.26 60.57 59.29 60.12 0.1M
2025-05-21 61.67 61.97 60.27 60.52 0.1M
2025-05-20 61.05 61.31 60.40 60.89 0.1M
2025-05-19 61.33 61.99 60.46 61.49 0.1M
2025-05-18 61.33 61.50 61.33 61.50 0.0M
2025-05-16 60.90 61.58 60.31 61.40 0.0M
2025-05-15 61.38 61.38 59.69 60.66 0.1M
2025-05-14 62.60 62.65 61.86 62.14 0.1M
2025-05-13 60.82 62.92 60.82 62.74 0.1M
2025-05-12 60.40 62.52 60.31 61.11 0.1M
2025-05-09 59.20 60.48 59.07 60.07 0.1M
2025-05-08 57.42 59.47 57.42 59.09 0.1M
2025-05-07 58.77 59.27 57.12 57.34 0.1M
2025-05-06 56.57 58.94 56.46 58.30 0.1M
2025-05-05 56.27 56.90 55.20 56.46 0.1M
2025-05-02 58.11 58.80 56.95 57.48 0.1M
2025-05-01 57.42 58.43 55.54 58.24 0.1M
2025-04-30 59.29 59.38 57.04 57.19 0.1M
2025-04-29 60.76 60.76 59.13 59.40 0.1M
2025-04-28 62.35 62.46 60.36 60.82 0.1M
2025-04-25 61.66 62.00 60.68 61.74 0.1M
2025-04-24 61.04 61.94 60.85 61.57 0.1M
2025-04-23 62.85 63.35 60.31 61.04 0.1M
2025-04-22 61.71 62.82 61.35 62.28 0.1M
2025-04-21 63.03 63.10 61.17 61.68 0.1M
2025-04-17 61.63 63.49 61.38 63.34 0.0M
2025-04-16 60.33 61.67 59.38 61.24 0.1M
2025-04-15 60.74 61.03 59.91 60.22 0.1M
2025-04-14 60.72 61.49 59.72 60.59 0.1M
2025-04-11 58.91 60.58 58.59 60.34 0.1M
2025-04-10 61.78 61.79 57.88 59.18 0.1M
2025-04-09 57.03 61.82 54.39 61.28 0.2M
2025-04-08 60.52 61.07 57.20 58.66 0.2M
2025-04-07 60.68 63.11 58.53 60.16 0.2M
2025-04-04 65.66 65.66 59.93 61.26 0.1M
2025-04-03 68.48 69.00 65.13 65.92 0.1M
2025-04-02 70.23 71.05 69.15 70.61 0.1M
2025-04-01 70.31 70.80 70.04 70.18 0.1M
2025-03-31 68.49 70.58 68.01 70.32 0.1M
2025-03-28 68.94 69.10 68.01 68.35 0.1M
2025-03-27 68.84 69.02 68.30 69.00 0.1M
2025-03-26 68.45 69.21 68.24 68.73 0.1M
2025-03-25 68.31 68.71 67.76 68.17 0.1M
2025-03-24 67.55 68.38 67.19 68.21 0.1M
2025-03-21 67.66 67.78 66.88 67.46 0.1M
2025-03-20 66.47 67.57 66.10 67.29 0.1M
2025-03-19 66.48 67.13 65.88 66.62 0.1M
2025-03-18 66.95 68.13 66.23 66.48 0.0M
2025-03-17 66.86 67.67 66.65 67.03 0.0M
2025-03-14 66.12 66.77 65.94 66.52 0.0M
2025-03-13 66.90 67.22 65.76 65.89 0.1M
2025-03-12 65.91 67.05 65.45 66.97 0.1M
2025-03-11 64.98 66.33 64.66 65.53 0.0M
2025-03-10 66.54 66.81 65.11 65.27 0.1M
2025-03-07 65.46 67.37 65.45 66.36 0.1M
2025-03-06 65.61 66.03 64.91 65.59 0.1M
2025-03-05 67.04 67.20 64.51 65.52 0.1M
2025-03-04 67.40 67.44 65.98 67.20 0.1M
2025-03-03 69.19 69.73 67.26 67.68 0.1M
2025-02-28 69.24 69.31 68.39 68.87 0.1M
2025-02-27 68.21 69.67 68.04 69.50 0.1M
2025-02-26 68.52 68.73 67.84 67.95 0.1M
2025-02-25 70.13 70.65 68.14 68.39 0.0M
2025-02-24 69.85 70.41 69.64 70.13 0.0M
2025-02-21 72.21 72.21 69.77 69.95 0.1M
2025-02-20 71.59 72.54 71.26 71.97 0.1M
2025-02-19 71.60 72.61 71.57 71.85 0.0M
2025-02-18 71.16 71.77 70.76 71.58 0.0M
2025-02-17 70.05 71.22 70.00 71.10 0.0M
2025-02-14 70.98 71.63 70.38 70.56 0.1M
2025-02-13 70.83 71.17 69.98 70.88 0.1M
2025-02-12 72.45 72.52 70.86 71.02 0.1M
2025-02-11 71.72 72.88 71.72 72.76 0.1M
2025-02-10 70.80 71.82 70.79 71.65 0.0M
2025-02-07 70.36 70.74 70.14 70.42 0.0M
2025-02-06 70.48 71.08 69.94 70.07 0.0M
2025-02-05 71.94 71.98 70.33 70.34 0.0M
2025-02-04 71.18 72.26 69.82 71.87 0.1M
2025-02-03 72.82 73.00 70.90 71.64 0.1M
2025-01-31 72.09 72.34 70.91 71.38 0.1M
2025-01-30 71.50 72.37 70.80 71.61 0.1M
2025-01-29 72.05 72.27 71.08 71.32 0.1M
2025-01-28 71.99 72.69 71.58 72.14 0.1M
2025-01-27 72.79 73.57 71.24 71.87 0.1M
2025-01-24 72.99 73.81 72.92 73.31 0.0M
2025-01-23 73.86 74.57 73.07 73.44 0.0M
2025-01-22 74.44 74.64 73.83 73.98 0.1M
2025-01-21 74.27 75.04 73.48 74.16 0.1M
2025-01-20 75.04 75.31 73.99 74.64 0.1M
2025-01-17 76.62 77.08 75.90 76.16 0.1M
2025-01-16 77.62 77.66 75.61 76.46 0.1M
2025-01-15 75.31 77.85 75.10 77.24 0.1M
2025-01-14 75.82 75.99 74.99 75.25 0.1M
2025-01-13 76.09 76.39 75.29 75.90 0.2M
2025-01-10 73.05 76.03 72.80 75.00 0.2M
2025-01-09 72.09 73.02 71.76 72.70 0.1M
2025-01-08 73.38 73.77 72.03 72.16 0.1M
2025-01-07 72.21 73.24 72.07 73.01 0.1M
2025-01-06 72.80 73.52 72.04 72.40 0.1M
2025-01-03 72.13 72.84 71.65 72.65 0.1M
2025-01-02 71.30 72.61 70.98 72.01 0.0M