Crude Oil WTI c7

🏛️ Estados Unidos →
63.91
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 63.44 64.40 63.14 63.91 0.0M
2025-09-25 63.13 63.48 62.63 63.27 0.0M
2025-09-24 62.37 63.19 62.06 63.17 0.0M
2025-09-23 61.10 62.62 61.10 62.16 0.0M
2025-09-22 61.48 61.85 60.86 61.40 0.0M
2025-09-21 61.48 61.48 61.48 61.48 0.0M
2025-09-19 62.17 62.24 61.25 61.38 0.0M
2025-09-18 62.74 63.05 62.09 62.22 0.0M
2025-09-17 63.18 63.23 62.40 62.67 0.0M
2025-09-16 62.49 63.43 62.11 63.26 0.0M
2025-09-15 61.86 62.70 61.85 62.39 0.0M
2025-09-14 61.85 61.86 61.85 61.85 0.0M
2025-09-12 61.44 62.94 61.05 61.92 0.0M
2025-09-11 62.74 62.74 61.45 61.58 0.0M
2025-09-10 62.18 62.89 62.10 62.69 0.0M
2025-09-09 61.64 62.59 61.64 61.84 0.0M
2025-09-08 61.17 62.15 61.10 61.43 0.0M
2025-09-05 61.95 62.15 60.54 60.91 0.0M
2025-09-04 62.47 62.47 61.62 62.15 0.0M
2025-09-03 63.82 63.96 62.57 62.77 0.0M
2025-09-02 62.26 64.02 62.11 63.91 0.0M
2025-09-01 62.96 63.06 62.11 62.96 0.0M
2025-08-29 62.58 62.81 62.27 62.33 0.0M
2025-08-28 62.12 62.97 61.97 62.94 0.0M
2025-08-27 61.87 62.51 61.75 62.47 0.0M
2025-08-26 63.10 63.13 61.96 62.03 0.0M
2025-08-25 62.51 63.59 62.44 63.37 0.0M
2025-08-22 62.35 62.66 62.23 62.50 0.0M
2025-08-21 61.89 62.49 61.74 62.41 0.0M
2025-08-20 61.11 62.01 60.95 61.77 0.0M
2025-08-19 61.49 61.49 60.73 60.85 0.0M
2025-08-18 61.00 61.66 60.56 61.47 0.0M
2025-08-15 61.61 61.61 60.85 60.93 0.0M
2025-08-14 61.13 61.73 60.81 61.62 0.0M
2025-08-13 61.40 61.51 60.44 61.01 0.0M
2025-08-12 62.03 62.12 61.31 61.45 0.0M
2025-08-11 61.41 62.06 61.11 61.83 0.0M
2025-08-08 61.73 62.20 60.94 61.61 0.0M
2025-08-07 61.77 62.57 61.63 61.74 0.0M
2025-08-06 62.66 63.64 61.38 61.84 0.0M
2025-08-05 63.30 63.31 62.36 62.42 0.0M
2025-08-04 63.00 63.86 62.56 63.25 0.0M
2025-08-01 65.62 65.63 63.29 63.58 0.0M
2025-07-31 66.31 66.31 65.10 65.53 0.0M
2025-07-30 66.03 66.49 65.33 66.24 0.0M
2025-07-29 64.18 66.33 64.10 66.00 0.1M
2025-07-28 62.89 64.45 62.89 64.18 0.0M
2025-07-25 63.63 63.92 62.65 62.83 0.0M
2025-07-24 63.18 63.75 62.98 63.49 0.0M
2025-07-23 63.15 63.32 62.66 63.13 0.0M
2025-07-22 63.44 63.50 62.78 63.10 0.0M
2025-07-21 63.58 63.78 63.11 63.56 0.0M
2025-07-18 63.39 64.24 63.39 63.46 0.0M
2025-07-17 62.78 63.56 62.57 63.44 0.0M
2025-07-16 63.06 63.18 62.28 62.70 0.0M
2025-07-15 63.20 63.50 62.79 62.89 0.0M
2025-07-14 63.96 64.55 62.97 63.26 0.0M
2025-07-11 62.63 64.01 62.49 63.76 0.0M
2025-07-10 63.40 63.77 62.36 62.51 0.0M
2025-07-09 63.58 63.99 63.02 63.45 0.0M
2025-07-08 63.02 64.00 62.73 63.64 0.0M
2025-07-07 61.59 63.33 61.47 63.09 0.0M
2025-07-04 62.45 62.50 62.05 62.17 0.0M
2025-07-03 62.55 62.58 61.90 62.48 0.0M
2025-07-02 61.65 62.75 61.37 62.69 0.0M
2025-07-01 61.17 61.83 61.08 61.60 0.0M
2025-06-30 60.92 61.67 60.76 61.35 0.0M
2025-06-27 61.50 61.83 60.87 61.42 0.0M
2025-06-26 61.07 62.11 60.91 61.42 0.0M
2025-06-25 61.84 62.24 60.91 60.98 0.0M
2025-06-24 62.16 63.82 61.19 61.28 0.0M
2025-06-23 69.38 70.16 63.61 64.80 0.0M
2025-06-20 67.38 69.20 67.13 68.05 0.0M
2025-06-19 67.93 69.20 67.26 67.93 0.0M
2025-06-18 67.59 68.38 66.50 68.08 0.0M
2025-06-17 65.57 68.15 65.45 68.02 0.0M
2025-06-16 67.92 68.00 63.85 66.00 0.0M
2025-06-13 63.63 67.80 63.61 66.02 0.1M
2025-06-12 64.00 64.00 62.50 63.22 0.0M
2025-06-11 61.12 63.70 61.06 63.52 0.0M
2025-06-10 61.65 62.18 61.09 61.40 0.0M
2025-06-09 61.30 61.67 60.96 61.60 0.0M
2025-06-06 60.29 61.36 60.05 61.22 0.0M
2025-06-05 59.93 60.87 59.80 60.47 0.0M
2025-06-04 60.65 60.90 59.53 59.99 0.0M
2025-06-03 60.02 60.82 59.66 60.60 0.0M
2025-06-02 58.50 60.46 58.50 59.56 0.0M
2025-05-30 58.68 59.33 57.55 58.14 0.0M
2025-05-29 60.02 60.76 58.55 58.75 0.0M
2025-05-28 59.38 60.45 59.25 59.81 0.0M
2025-05-27 59.87 60.16 58.66 59.21 0.0M
2025-05-26 59.57 60.03 59.44 59.57 0.0M
2025-05-23 59.16 59.90 58.46 59.72 0.0M
2025-05-22 59.71 59.98 58.84 59.50 0.0M
2025-05-21 60.73 61.76 59.69 59.92 0.0M
2025-05-20 60.07 60.49 59.68 60.21 0.1M
2025-05-19 60.55 60.55 59.33 60.05 0.1M
2025-05-16 59.73 60.36 59.28 60.15 0.1M
2025-05-15 60.72 60.77 59.01 59.71 0.1M
2025-05-14 61.46 61.46 60.65 60.98 0.1M
2025-05-13 60.06 61.70 59.85 61.52 0.1M
2025-05-12 59.32 61.28 59.08 60.20 0.1M
2025-05-09 58.66 59.57 58.36 59.10 0.1M
2025-05-08 56.78 58.70 56.63 58.39 0.1M
2025-05-07 57.83 58.72 56.74 56.94 0.1M
2025-05-06 56.32 58.50 56.30 57.95 0.1M
2025-05-05 55.83 56.71 54.85 56.28 0.1M
2025-05-02 57.22 58.03 56.32 57.04 0.1M
2025-05-01 56.58 57.73 55.17 57.54 0.1M
2025-04-30 58.57 58.86 56.47 56.60 0.1M
2025-04-29 59.84 59.99 58.55 58.80 0.1M
2025-04-28 61.00 61.40 59.49 59.93 0.1M
2025-04-25 60.45 60.95 59.75 60.65 0.1M
2025-04-24 59.83 60.77 59.71 60.44 0.1M
2025-04-23 61.01 61.88 59.16 59.85 0.1M
2025-04-22 60.24 61.56 60.23 61.07 0.0M
2025-04-21 61.19 61.19 59.58 59.90 0.0M
2025-04-17 59.89 61.70 59.87 61.55 0.0M
2025-04-16 59.03 59.99 58.25 59.64 0.0M
2025-04-15 59.49 59.76 58.72 58.90 0.0M
2025-04-14 58.92 60.01 58.65 59.37 0.0M
2025-04-11 58.02 59.22 57.60 58.92 0.0M
2025-04-10 60.24 60.37 57.08 58.19 0.0M
2025-04-09 56.73 60.36 54.10 59.89 0.1M
2025-04-08 59.86 60.09 56.67 57.76 0.0M
2025-04-07 58.87 61.91 57.60 59.40 0.0M
2025-04-04 63.67 63.88 58.68 59.98 0.0M
2025-04-03 67.28 67.28 63.35 64.03 0.0M
2025-04-02 67.80 68.54 67.30 68.20 0.0M
2025-04-01 67.78 68.28 67.70 67.91 0.0M
2025-03-31 66.40 68.12 65.82 67.88 0.0M
2025-03-28 67.06 67.11 65.94 66.29 0.0M
2025-03-27 66.85 67.06 66.40 67.04 0.0M
2025-03-26 66.42 67.16 66.35 66.75 0.0M
2025-03-25 66.37 66.66 65.84 66.27 0.0M
2025-03-24 65.69 66.42 65.42 66.28 0.0M
2025-03-21 65.87 66.03 65.23 65.67 0.0M
2025-03-20 65.21 66.14 64.80 65.95 0.0M
2025-03-19 64.74 65.45 64.41 65.01 0.0M
2025-03-18 65.28 66.30 64.76 64.92 0.0M
2025-03-17 64.97 65.69 64.93 65.32 0.0M
2025-03-14 64.52 65.02 64.27 64.78 0.0M
2025-03-13 65.30 65.43 64.06 64.25 0.0M
2025-03-12 64.16 65.26 63.81 65.19 0.0M
2025-03-11 63.36 64.58 63.12 63.88 0.0M
2025-03-10 64.89 65.19 63.44 63.67 0.0M
2025-03-07 64.10 65.68 64.08 64.79 0.0M
2025-03-06 64.18 64.57 63.53 64.06 0.0M
2025-03-05 65.64 65.64 63.16 64.11 0.0M
2025-03-04 65.82 65.83 64.52 65.56 0.0M
2025-03-03 67.38 67.65 65.68 66.00 0.0M
2025-02-28 67.34 67.36 66.59 66.85 0.0M
2025-02-27 66.55 67.73 66.39 67.50 0.0M
2025-02-26 66.95 67.12 66.26 66.28 0.0M
2025-02-25 68.58 68.87 66.57 66.82 0.0M
2025-02-24 67.98 68.70 67.98 68.47 0.0M
2025-02-21 70.06 70.19 68.19 68.36 0.0M
2025-02-20 70.22 71.16 69.96 70.65 0.0M
2025-02-19 70.04 70.81 70.00 70.21 0.0M
2025-02-18 68.97 70.17 68.91 69.97 0.0M
2025-02-14 69.54 69.93 69.00 69.25 0.0M
2025-02-13 69.42 69.58 68.57 69.37 0.0M
2025-02-12 70.90 70.93 69.35 69.53 0.1M
2025-02-11 70.01 71.05 69.95 71.02 0.0M
2025-02-10 68.85 70.01 68.85 69.91 0.0M
2025-02-07 68.46 69.06 68.44 68.86 0.0M
2025-02-06 68.40 69.12 68.28 68.51 0.0M
2025-02-05 69.59 69.62 68.42 68.46 0.0M
2025-02-04 69.08 69.90 67.93 69.70 0.0M
2025-02-03 69.84 70.17 68.65 69.17 0.0M
2025-01-31 69.75 69.79 68.84 69.13 0.0M
2025-01-30 69.30 69.85 68.65 69.38 0.0M
2025-01-29 69.63 69.74 68.88 69.07 0.0M
2025-01-28 69.74 70.23 69.29 69.66 0.0M
2025-01-27 70.74 71.04 69.16 69.71 0.0M
2025-01-24 71.01 71.44 70.64 70.97 0.0M
2025-01-23 71.31 72.02 70.83 71.21 0.1M
2025-01-22 71.57 71.82 71.20 71.46 0.0M
2025-01-21 72.60 72.74 71.46 72.00 0.0M
2025-01-17 72.56 73.07 72.22 72.48 0.0M
2025-01-16 73.51 73.62 72.19 72.67 0.0M
2025-01-15 72.38 73.77 72.11 73.37 0.0M
2025-01-14 72.20 72.51 71.78 72.21 0.0M
2025-01-13 72.40 73.22 71.95 72.26 0.0M
2025-01-10 71.27 73.41 71.12 72.52 0.0M
2025-01-09 70.60 71.36 70.29 71.03 0.0M
2025-01-08 71.52 71.92 70.48 70.65 0.0M
2025-01-07 70.68 71.53 70.56 71.35 0.0M
2025-01-06 71.03 71.76 70.53 70.89 0.0M
2025-01-03 70.59 71.10 70.09 70.97 0.0M
2025-01-02 69.68 70.98 69.54 70.43 0.0M