Dow Jones US Select Oil Exploration

DJSOEP
🏛️ Estados Unidos →
12,529.81
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 12,272.50 12,312.46 12,165.24 12,183.84 0.0M
2023-12-28 12,375.12 12,430.18 12,229.58 12,231.27 0.0M
2023-12-27 12,477.60 12,540.28 12,405.68 12,442.90 0.0M
2023-12-26 12,433.53 12,559.44 12,400.26 12,505.73 0.0M
2023-12-22 12,407.64 12,447.29 12,318.07 12,337.84 0.0M
2023-12-21 12,267.51 12,316.03 12,168.89 12,312.71 0.0M
2023-12-20 12,383.16 12,504.32 12,228.09 12,242.78 0.0M
2023-12-19 12,207.05 12,349.47 12,146.93 12,348.53 0.0M
2023-12-18 12,271.27 12,355.24 12,194.94 12,202.45 0.0M
2023-12-15 12,032.38 12,119.01 11,946.64 12,062.15 0.0M
2023-12-14 11,902.68 12,135.91 11,900.90 12,123.13 0.0M
2023-12-13 11,602.28 11,796.22 11,558.41 11,784.69 0.0M
2023-12-12 11,625.89 11,663.51 11,513.65 11,588.23 0.0M
2023-12-11 11,675.16 11,800.20 11,673.55 11,766.72 0.0M
2023-12-08 11,698.56 11,782.31 11,667.50 11,733.78 0.0M
2023-12-07 11,714.94 11,769.88 11,574.14 11,613.44 0.0M
2023-12-06 11,842.63 11,907.17 11,634.05 11,645.97 0.0M
2023-12-05 12,169.59 12,195.19 11,930.85 11,938.20 0.0M
2023-12-04 12,157.27 12,260.96 12,106.53 12,149.91 0.0M
2023-12-01 12,164.98 12,438.13 12,147.07 12,265.83 0.0M
2023-11-30 12,199.44 12,395.92 12,046.21 12,203.76 0.0M
2023-11-29 12,248.79 12,261.60 12,057.40 12,090.38 0.0M
2023-11-28 12,220.82 12,309.98 12,157.78 12,173.56 0.0M
2023-11-27 12,195.11 12,210.55 12,073.88 12,189.01 0.0M
2023-11-24 12,202.22 12,358.73 12,202.22 12,260.48 0.0M
2023-11-22 11,915.00 12,224.47 11,843.53 12,204.90 0.0M
2023-11-21 12,215.00 12,247.76 12,115.10 12,200.25 0.0M
2023-11-20 12,287.71 12,378.64 12,260.51 12,274.66 0.0M
2023-11-17 12,055.10 12,318.53 12,055.10 12,229.19 0.0M
2023-11-16 12,126.68 12,165.57 11,797.27 11,961.10 0.0M
2023-11-15 12,276.43 12,473.36 12,276.25 12,289.49 0.0M
2023-11-14 12,241.99 12,375.63 12,214.51 12,322.55 0.0M
2023-11-13 12,133.53 12,202.97 12,093.10 12,180.97 0.0M
2023-11-10 12,088.81 12,154.22 11,988.81 12,118.16 0.0M
2023-11-09 12,107.07 12,156.53 11,961.84 11,966.38 0.0M
2023-11-08 12,158.84 12,236.38 12,011.02 12,027.14 0.0M
2023-11-07 12,371.31 12,371.31 12,167.77 12,232.93 0.0M
2023-11-06 12,839.37 12,842.82 12,497.40 12,560.50 0.0M
2023-11-03 12,919.94 12,960.40 12,728.95 12,788.15 0.0M
2023-11-02 12,587.35 12,937.78 12,528.65 12,926.56 0.0M
2023-11-01 12,671.50 12,781.54 12,544.88 12,576.26 0.0M
2023-10-31 12,517.00 12,630.63 12,373.04 12,618.82 0.0M
2023-10-30 12,518.82 12,607.60 12,347.85 12,481.94 0.0M
2023-10-27 12,645.08 12,687.26 12,393.40 12,494.89 0.0M
2023-10-26 12,622.82 12,702.98 12,456.41 12,654.36 0.0M
2023-10-25 12,769.79 12,844.40 12,677.90 12,759.50 0.0M
2023-10-24 12,948.73 12,970.39 12,772.77 12,776.62 0.0M
2023-10-23 12,983.07 13,050.31 12,848.86 12,905.80 0.0M
2023-10-20 13,297.44 13,344.02 13,070.52 13,083.60 0.0M
2023-10-19 13,275.82 13,423.25 13,164.29 13,313.20 0.0M
2023-10-18 13,288.86 13,390.24 13,244.24 13,347.91 0.0M
2023-10-17 13,078.16 13,260.27 13,078.16 13,218.61 0.0M
2023-10-16 13,075.42 13,132.04 12,959.11 13,107.60 0.0M
2023-10-13 12,919.48 13,093.89 12,884.10 13,000.78 0.0M
2023-10-12 12,773.08 12,774.60 12,624.49 12,703.23 0.0M
2023-10-11 12,560.46 12,674.12 12,448.22 12,665.41 0.0M
2023-10-10 12,615.65 12,742.75 12,555.36 12,639.96 0.0M
2023-10-09 12,465.29 12,673.74 12,412.94 12,624.63 0.0M
2023-10-06 12,041.73 12,283.88 11,946.11 12,150.45 0.0M
2023-10-05 11,752.60 11,975.77 11,752.60 11,873.61 0.0M
2023-10-04 12,137.74 12,147.57 11,750.03 11,872.23 0.0M
2023-10-03 12,307.08 12,340.55 12,170.12 12,332.81 0.0M
2023-10-02 12,731.68 12,732.71 12,275.12 12,371.77 0.0M
2023-09-29 12,986.96 12,988.02 12,686.75 12,714.99 0.0M
2023-09-28 12,900.72 13,085.07 12,900.72 12,990.42 0.0M
2023-09-27 12,785.46 13,021.41 12,729.67 12,933.71 0.0M
2023-09-26 12,550.88 12,707.93 12,545.55 12,608.37 0.0M
2023-09-25 12,474.88 12,688.22 12,474.06 12,671.68 0.0M
2023-09-22 12,585.68 12,686.98 12,454.18 12,470.41 0.0M
2023-09-21 12,768.52 12,832.68 12,475.49 12,503.13 0.0M
2023-09-20 12,794.08 12,933.73 12,662.22 12,668.06 0.0M
2023-09-19 13,166.69 13,170.60 12,795.14 12,864.72 0.0M
2023-09-18 13,104.16 13,153.67 12,971.66 13,039.69 0.0M
2023-09-15 13,086.93 13,186.62 12,953.50 12,978.41 0.0M
2023-09-14 13,202.08 13,273.19 13,166.95 13,189.89 0.0M
2023-09-13 13,204.76 13,217.80 12,978.73 13,056.23 0.0M
2023-09-12 12,987.46 13,196.39 12,987.46 13,168.52 0.0M
2023-09-11 13,196.72 13,239.91 12,838.98 12,886.58 0.0M
2023-09-08 13,047.56 13,217.46 13,040.68 13,115.03 0.0M
2023-09-07 12,971.15 13,050.65 12,913.32 12,943.28 0.0M
2023-09-06 12,979.39 13,101.08 12,890.68 12,984.33 0.0M
2023-09-05 13,044.89 13,182.21 13,002.10 13,004.63 0.0M
2023-09-01 12,872.35 13,034.58 12,866.63 13,010.39 0.0M
2023-08-31 12,749.89 12,769.70 12,617.87 12,720.85 0.0M
2023-08-30 12,699.76 12,746.27 12,669.77 12,711.19 0.0M
2023-08-29 12,615.95 12,661.54 12,518.27 12,655.57 0.0M
2023-08-28 12,609.73 12,712.26 12,533.29 12,603.61 0.0M
2023-08-25 12,491.89 12,609.05 12,372.93 12,544.65 0.0M
2023-08-24 12,404.46 12,540.53 12,378.26 12,408.98 0.0M
2023-08-23 12,460.81 12,517.64 12,318.45 12,496.29 0.0M
2023-08-22 12,692.24 12,728.87 12,570.81 12,576.09 0.0M
2023-08-21 12,780.10 12,826.56 12,564.45 12,668.97 0.0M
2023-08-18 12,497.94 12,705.97 12,492.35 12,689.98 0.0M
2023-08-17 12,625.49 12,739.65 12,572.26 12,597.49 0.0M
2023-08-16 12,539.10 12,666.65 12,425.73 12,434.92 0.0M
2023-08-15 12,599.22 12,621.50 12,448.24 12,504.52 0.0M
2023-08-14 12,776.32 12,790.18 12,647.62 12,744.41 0.0M
2023-08-11 12,661.94 12,860.67 12,654.37 12,825.05 0.0M
2023-08-10 12,729.21 12,838.92 12,585.34 12,667.64 0.0M
2023-08-09 12,666.70 12,897.04 12,619.01 12,725.02 0.0M
2023-08-08 12,244.48 12,554.33 12,143.81 12,542.50 0.0M
2023-08-07 12,465.62 12,517.91 12,381.96 12,443.31 0.0M
2023-08-04 12,446.04 12,567.69 12,379.55 12,403.79 0.0M
2023-08-03 12,197.65 12,500.68 12,143.21 12,373.43 0.0M
2023-08-02 12,311.27 12,387.07 12,111.22 12,207.06 0.0M
2023-08-01 12,318.52 12,403.67 12,223.65 12,385.12 0.0M
2023-07-31 12,334.40 12,423.59 12,334.40 12,402.19 0.0M
2023-07-28 12,146.34 12,259.36 12,044.47 12,254.63 0.0M
2023-07-27 12,237.79 12,305.73 12,051.90 12,088.29 0.0M
2023-07-26 11,995.30 12,208.36 11,987.92 12,165.81 0.0M
2023-07-25 11,990.01 12,173.08 11,933.04 12,103.45 0.0M
2023-07-24 11,882.56 12,119.94 11,882.56 12,009.42 0.0M
2023-07-21 11,782.98 11,848.65 11,708.92 11,836.88 0.0M
2023-07-20 11,682.92 11,747.35 11,624.24 11,736.64 0.0M
2023-07-19 11,535.07 11,666.13 11,523.10 11,575.21 0.0M
2023-07-18 11,242.53 11,594.43 11,242.53 11,514.57 0.0M
2023-07-17 11,210.42 11,298.50 11,187.54 11,239.17 0.0M
2023-07-14 11,530.83 11,530.83 11,230.66 11,249.70 0.0M
2023-07-13 11,583.10 11,743.31 11,514.87 11,601.86 0.0M
2023-07-12 11,568.41 11,627.97 11,496.85 11,554.83 0.0M
2023-07-11 11,228.88 11,493.58 11,223.90 11,475.87 0.0M
2023-07-10 11,079.08 11,197.41 11,070.56 11,170.10 0.0M
2023-07-07 10,794.06 11,243.40 10,780.77 11,114.45 0.0M
2023-07-06 10,980.84 11,046.73 10,694.31 10,811.71 0.0M
2023-07-05 11,183.51 11,183.51 11,025.41 11,073.04 0.0M
2023-07-03 11,104.87 11,197.64 11,086.76 11,126.97 0.0M
2023-06-30 11,089.33 11,157.45 10,977.05 11,085.69 0.0M
2023-06-29 10,899.01 11,023.96 10,862.04 11,014.99 0.0M
2023-06-28 10,756.47 10,876.72 10,652.61 10,864.81 0.0M
2023-06-27 10,714.49 10,796.61 10,641.83 10,743.26 0.0M
2023-06-26 10,592.36 10,800.06 10,589.28 10,728.37 0.0M
2023-06-23 10,532.86 10,627.20 10,505.03 10,582.68 0.0M
2023-06-22 10,730.95 10,730.95 10,598.63 10,667.93 0.0M
2023-06-21 10,731.58 10,937.11 10,721.14 10,855.65 0.0M
2023-06-20 10,941.18 10,953.92 10,662.48 10,749.08 0.0M
2023-06-16 10,998.45 11,065.40 10,925.97 11,012.87 0.0M
2023-06-15 10,787.74 11,030.77 10,787.74 10,942.20 0.0M
2023-06-14 10,998.17 11,040.08 10,677.41 10,767.63 0.0M
2023-06-13 10,959.38 11,155.63 10,896.44 10,905.83 0.0M
2023-06-12 10,798.36 10,985.54 10,748.34 10,844.37 0.0M
2023-06-09 11,044.78 11,100.10 10,943.24 10,990.45 0.0M
2023-06-08 11,085.70 11,138.38 10,864.11 11,045.22 0.0M
2023-06-07 10,796.62 11,111.70 10,795.66 11,097.90 0.0M
2023-06-06 10,482.09 10,761.08 10,479.86 10,740.29 0.0M
2023-06-05 10,918.93 10,940.81 10,600.78 10,640.58 0.0M
2023-06-02 10,583.29 10,797.16 10,524.95 10,744.17 0.0M
2023-06-01 10,329.12 10,529.05 10,265.75 10,382.25 0.0M
2023-05-31 10,329.46 10,398.09 10,270.18 10,309.16 0.0M
2023-05-30 10,495.17 10,524.72 10,382.39 10,493.37 0.0M
2023-05-26 10,763.56 10,769.36 10,567.49 10,658.62 0.0M
2023-05-25 10,745.66 10,745.66 10,583.39 10,680.63 0.0M
2023-05-24 10,968.60 11,009.78 10,821.11 10,928.90 0.0M
2023-05-23 10,945.76 11,055.48 10,868.99 10,893.75 0.0M
2023-05-22 10,769.42 10,976.93 10,762.77 10,877.29 0.0M
2023-05-19 10,818.70 10,898.81 10,716.13 10,770.18 0.0M
2023-05-18 10,529.51 10,709.43 10,438.40 10,698.22 0.0M
2023-05-17 10,485.86 10,648.82 10,383.82 10,578.18 0.0M
2023-05-16 10,612.22 10,672.33 10,348.01 10,352.06 0.0M
2023-05-15 10,572.89 10,716.26 10,501.80 10,662.79 0.0M
2023-05-12 10,584.37 10,609.51 10,419.24 10,522.30 0.0M
2023-05-11 10,443.50 10,551.81 10,407.56 10,490.33 0.0M
2023-05-10 10,719.99 10,733.15 10,529.33 10,604.53 0.0M
2023-05-09 10,579.56 10,771.94 10,542.13 10,665.99 0.0M
2023-05-08 10,834.64 10,892.21 10,660.55 10,667.74 0.0M
2023-05-05 10,632.09 10,753.08 10,557.46 10,626.31 0.0M
2023-05-04 10,443.72 10,569.03 10,274.34 10,299.16 0.0M
2023-05-03 10,527.30 10,623.05 10,400.26 10,431.23 0.0M
2023-05-02 11,033.35 11,033.35 10,530.16 10,677.36 0.0M
2023-05-01 11,086.14 11,238.13 11,055.01 11,164.64 0.0M
2023-04-28 10,949.85 11,289.03 10,921.18 11,209.48 0.0M
2023-04-27 10,969.53 11,055.34 10,833.78 10,979.07 0.0M
2023-04-26 11,053.25 11,138.15 10,893.45 10,973.27 0.0M
2023-04-25 11,248.22 11,259.20 11,049.02 11,096.65 0.0M
2023-04-24 11,192.98 11,430.98 11,175.46 11,382.87 0.0M
2023-04-21 11,350.22 11,351.75 11,151.59 11,215.63 0.0M
2023-04-20 11,301.32 11,346.65 11,200.29 11,330.74 0.0M
2023-04-19 11,412.33 11,470.49 11,299.22 11,458.80 0.0M
2023-04-18 11,531.86 11,587.64 11,462.19 11,546.28 0.0M
2023-04-17 11,742.41 11,781.76 11,568.87 11,587.59 0.0M
2023-04-14 11,809.98 11,884.50 11,723.12 11,793.20 0.0M
2023-04-13 11,704.42 11,836.07 11,670.02 11,776.24 0.0M
2023-04-12 11,818.07 11,851.92 11,706.69 11,717.34 0.0M
2023-04-11 11,709.20 11,820.20 11,627.94 11,761.16 0.0M
2023-04-10 11,542.46 11,795.68 11,542.46 11,642.90 0.0M
2023-04-06 11,605.15 11,607.17 11,445.81 11,466.66 0.0M
2023-04-05 11,446.13 11,638.98 11,362.38 11,637.31 0.0M
2023-04-04 11,765.83 11,765.83 11,279.45 11,419.90 0.0M
2023-04-03 11,704.40 11,830.44 11,568.18 11,748.29 0.0M
2023-03-31 11,145.84 11,232.36 11,122.01 11,214.56 0.0M
2023-03-30 11,216.49 11,217.60 11,036.08 11,102.28 0.0M
2023-03-29 11,061.75 11,122.51 11,000.14 11,107.11 0.0M
2023-03-28 10,713.41 11,017.42 10,713.23 10,941.28 0.0M
2023-03-27 10,635.40 10,847.13 10,537.26 10,776.60 0.0M
2023-03-24 10,281.57 10,567.89 10,218.32 10,521.07 0.0M
2023-03-23 10,696.56 10,811.04 10,390.89 10,494.15 0.0M
2023-03-22 10,873.89 10,958.54 10,634.99 10,637.21 0.0M
2023-03-21 10,749.49 10,906.98 10,696.55 10,857.64 0.0M
2023-03-20 10,321.38 10,614.08 10,317.04 10,529.15 0.0M
2023-03-17 10,469.80 10,514.83 10,188.96 10,297.27 0.0M
2023-03-16 10,018.01 10,513.79 9,996.76 10,499.84 0.0M
2023-03-15 10,500.70 10,552.13 10,068.34 10,253.83 0.0M
2023-03-14 10,894.31 11,224.57 10,739.47 10,929.06 0.0M
2023-03-13 10,900.81 11,129.42 10,671.40 10,853.74 0.0M
2023-03-10 11,354.16 11,528.54 11,139.37 11,185.78 0.0M
2023-03-09 11,603.94 11,788.19 11,354.63 11,371.85 0.0M
2023-03-08 11,632.48 11,788.37 11,425.80 11,545.03 0.0M
2023-03-07 11,814.85 11,839.43 11,635.94 11,690.49 0.0M
2023-03-06 11,876.83 11,911.04 11,768.61 11,885.64 0.0M
2023-03-03 11,685.08 12,076.81 11,676.78 12,031.84 0.0M
2023-03-02 11,670.63 11,925.86 11,628.43 11,868.83 0.0M
2023-03-01 11,394.78 11,752.97 11,343.61 11,718.73 0.0M
2023-02-28 11,699.38 11,711.02 11,379.76 11,382.60 0.0M
2023-02-27 11,573.51 11,643.97 11,457.29 11,602.23 0.0M
2023-02-24 11,383.98 11,567.90 11,261.10 11,542.50 0.0M
2023-02-23 11,500.20 11,597.34 11,353.58 11,537.71 0.0M
2023-02-22 11,296.30 11,438.32 11,155.11 11,289.99 0.0M
2023-02-21 11,288.52 11,364.91 11,246.60 11,303.82 0.0M
2023-02-17 11,614.20 11,615.34 11,254.41 11,319.96 0.0M
2023-02-16 11,957.08 12,073.45 11,814.37 11,819.95 0.0M
2023-02-15 12,107.29 12,107.29 11,853.24 12,018.92 0.0M
2023-02-14 12,130.41 12,368.82 12,111.32 12,318.09 0.0M
2023-02-13 12,243.01 12,313.45 12,130.98 12,244.52 0.0M
2023-02-10 11,937.90 12,356.47 11,937.90 12,343.73 0.0M
2023-02-09 11,908.82 11,918.92 11,764.70 11,773.20 0.0M
2023-02-08 12,000.38 12,063.83 11,780.05 11,893.19 0.0M
2023-02-07 11,636.92 12,007.37 11,548.84 11,996.05 0.0M
2023-02-06 11,718.82 11,804.69 11,446.04 11,552.03 0.0M
2023-02-03 11,838.33 12,037.47 11,687.40 11,705.50 0.0M
2023-02-02 12,012.24 12,022.47 11,683.71 11,814.79 0.0M
2023-02-01 12,373.47 12,402.56 11,890.90 12,102.79 0.0M
2023-01-31 12,399.18 12,511.79 12,285.58 12,455.12 0.0M
2023-01-30 12,588.92 12,620.46 12,379.60 12,388.52 0.0M
2023-01-27 12,898.64 13,021.18 12,729.60 12,731.40 0.0M
2023-01-26 12,734.89 12,904.54 12,527.21 12,900.36 0.0M
2023-01-25 12,509.93 12,591.02 12,333.09 12,590.88 0.0M
2023-01-24 12,644.84 12,644.84 12,465.63 12,575.50 0.0M
2023-01-23 12,693.71 12,805.26 12,641.35 12,685.42 0.0M
2023-01-20 12,495.49 12,635.04 12,374.11 12,608.26 0.0M
2023-01-19 12,150.05 12,483.55 12,122.96 12,441.09 0.0M
2023-01-18 12,490.35 12,715.05 12,227.39 12,232.75 0.0M
2023-01-17 12,484.22 12,585.09 12,337.23 12,397.94 0.0M
2023-01-13 12,392.23 12,463.34 12,212.52 12,430.33 0.0M
2023-01-12 12,178.70 12,491.65 12,177.65 12,393.14 0.0M
2023-01-11 12,193.24 12,206.98 11,975.88 12,094.10 0.0M
2023-01-10 12,055.42 12,090.94 11,871.07 12,056.28 0.0M
2023-01-09 12,195.32 12,246.05 11,970.35 12,005.84 0.0M
2023-01-06 11,904.31 12,107.80 11,872.60 11,963.34 0.0M
2023-01-05 11,545.52 11,801.22 11,545.52 11,743.31 0.0M
2023-01-04 11,297.09 11,660.35 11,291.07 11,580.81 0.0M
2023-01-03 11,994.67 12,077.53 11,412.47 11,526.98 0.0M