UK Oil

FTELHK
🏛️ Hong Kong →
1,290.53
Última Actualización: 2025-09-29
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
2021-12-31 1,713.10 1,714.66 1,694.71 1,698.34 0.0M
2021-12-30 1,703.48 1,709.07 1,701.19 1,707.50 0.0M
2021-12-29 1,707.32 1,707.46 1,697.20 1,699.70 0.0M
2021-12-28 1,680.81 1,708.07 1,680.81 1,700.25 0.0M
2021-12-27 1,674.25 1,674.47 1,673.61 1,673.61 0.0M
2021-12-24 1,667.07 1,677.86 1,664.38 1,674.25 0.0M
2021-12-23 1,657.44 1,667.39 1,655.55 1,658.31 0.0M
2021-12-22 1,653.80 1,659.11 1,646.90 1,653.46 0.0M
2021-12-21 1,658.21 1,665.71 1,652.65 1,656.68 0.0M
2021-12-20 1,660.41 1,662.84 1,645.85 1,647.46 0.0M
2021-12-17 1,678.28 1,678.90 1,637.44 1,664.75 0.0M
2021-12-16 1,669.07 1,679.49 1,662.10 1,673.88 0.0M
2021-12-15 1,676.90 1,681.63 1,667.27 1,676.00 0.0M
2021-12-14 1,691.11 1,691.11 1,669.61 1,674.93 0.0M
2021-12-13 1,708.15 1,708.15 1,679.46 1,689.69 0.0M
2021-12-10 1,701.46 1,708.55 1,698.05 1,701.65 0.0M
2021-12-09 1,695.31 1,722.41 1,695.31 1,711.02 0.0M
2021-12-08 1,695.98 1,695.98 1,679.56 1,688.84 0.0M
2021-12-07 1,682.72 1,693.55 1,681.04 1,687.32 0.0M
2021-12-06 1,670.48 1,688.19 1,670.48 1,676.34 0.0M
2021-12-03 1,668.58 1,681.57 1,659.90 1,673.72 0.0M
2021-12-02 1,660.87 1,675.90 1,648.57 1,667.03 0.0M
2021-12-01 1,659.59 1,678.93 1,659.36 1,661.89 0.0M
2021-11-30 1,695.45 1,701.67 1,630.70 1,663.00 0.0M
2021-11-29 1,710.25 1,710.25 1,694.68 1,701.16 0.0M
2021-11-26 1,747.34 1,747.34 1,715.08 1,717.13 0.0M
2021-11-25 1,762.69 1,762.69 1,745.01 1,754.20 0.0M
2021-11-24 1,762.21 1,771.70 1,756.00 1,766.77 0.0M
2021-11-23 1,752.85 1,766.13 1,749.67 1,759.31 0.0M
2021-11-22 1,759.10 1,762.77 1,750.50 1,758.36 0.0M
2021-11-19 1,756.18 1,774.00 1,752.27 1,767.31 0.0M
2021-11-18 1,764.56 1,768.96 1,755.41 1,762.02 0.0M
2021-11-17 1,781.02 1,783.33 1,769.84 1,772.98 0.0M
2021-11-16 1,783.06 1,793.90 1,781.38 1,783.70 0.0M
2021-11-15 1,772.07 1,791.56 1,758.01 1,780.72 0.0M
2021-11-12 1,798.11 1,801.52 1,764.81 1,772.66 0.0M
2021-11-11 1,782.31 1,805.61 1,782.31 1,796.04 0.0M
2021-11-10 1,774.95 1,784.57 1,750.12 1,779.97 0.0M
2021-11-09 1,786.87 1,786.87 1,763.42 1,768.88 0.0M
2021-11-08 1,767.26 1,795.15 1,767.26 1,778.44 0.0M
2021-11-05 1,768.61 1,777.22 1,759.25 1,773.63 0.0M
2021-11-04 1,763.77 1,769.79 1,755.96 1,767.05 0.0M
2021-11-03 1,760.93 1,771.42 1,750.18 1,755.21 0.0M
2021-11-02 1,767.52 1,773.17 1,749.98 1,759.29 0.0M
2021-11-01 1,778.12 1,778.12 1,751.27 1,763.95 0.0M
2021-10-29 1,781.47 1,784.99 1,772.24 1,780.02 0.0M
2021-10-28 1,770.67 1,793.24 1,765.34 1,778.94 0.0M
2021-10-27 1,766.98 1,774.48 1,758.31 1,767.60 0.0M
2021-10-26 1,761.06 1,769.39 1,757.03 1,765.47 0.0M
2021-10-25 1,770.20 1,773.57 1,757.12 1,764.33 0.0M
2021-10-22 1,763.01 1,774.32 1,763.01 1,770.15 0.0M
2021-10-21 1,750.87 1,764.24 1,748.72 1,759.62 0.0M
2021-10-20 1,749.64 1,750.79 1,737.68 1,750.67 0.0M
2021-10-19 1,750.58 1,759.47 1,742.44 1,746.91 0.0M
2021-10-18 1,754.20 1,754.20 1,734.00 1,739.32 0.0M
2021-10-15 1,732.24 1,762.68 1,724.89 1,751.41 0.0M
2021-10-14 1,725.79 1,726.46 1,725.57 1,726.00 0.0M
2021-10-13 1,725.62 1,726.04 1,725.39 1,725.60 0.0M
2021-10-12 1,719.23 1,732.78 1,708.03 1,725.39 0.0M
2021-10-11 1,727.23 1,729.43 1,708.11 1,719.67 0.0M
2021-10-08 1,722.16 1,728.28 1,701.14 1,726.20 0.0M
2021-10-07 1,703.54 1,736.76 1,703.54 1,722.57 0.0M
2021-10-06 1,693.04 1,697.01 1,668.20 1,686.46 0.0M
2021-10-05 1,666.18 1,687.80 1,659.45 1,684.28 0.0M
2021-10-04 1,663.69 1,679.60 1,655.39 1,678.50 0.0M
2021-10-01 1,681.00 1,681.00 1,680.11 1,680.55 0.0M
2021-09-30 1,678.96 1,694.34 1,668.24 1,680.31 0.0M
2021-09-29 1,628.50 1,679.04 1,621.90 1,675.02 0.0M
2021-09-28 1,622.14 1,642.87 1,621.07 1,634.93 0.0M
2021-09-27 1,625.67 1,648.75 1,619.79 1,624.37 0.0M
2021-09-24 1,653.97 1,653.97 1,620.00 1,622.87 0.0M
2021-09-23 1,630.71 1,662.40 1,630.71 1,658.93 0.0M
2021-09-22 1,623.71 1,624.80 1,623.27 1,623.93 0.0M
2021-09-21 1,601.52 1,627.35 1,588.37 1,623.52 0.0M
2021-09-20 1,684.83 1,684.83 1,594.53 1,595.46 0.0M
2021-09-17 1,725.98 1,737.92 1,694.67 1,717.17 0.0M
2021-09-16 1,755.06 1,756.06 1,722.52 1,728.99 0.0M
2021-09-15 1,779.05 1,779.05 1,753.18 1,759.65 0.0M
2021-09-14 1,795.72 1,801.46 1,774.10 1,777.69 0.0M
2021-09-13 1,804.65 1,804.65 1,780.88 1,796.38 0.0M
2021-09-10 1,803.76 1,812.49 1,797.46 1,810.78 0.0M
2021-09-09 1,794.91 1,819.65 1,794.91 1,803.46 0.0M
2021-09-08 1,793.50 1,806.87 1,793.24 1,799.42 0.0M
2021-09-07 1,797.41 1,802.65 1,790.11 1,798.50 0.0M
2021-09-06 1,797.30 1,799.81 1,790.49 1,792.55 0.0M
2021-09-03 1,813.51 1,819.92 1,767.47 1,803.02 0.0M
2021-09-02 1,823.36 1,833.90 1,813.75 1,818.79 0.0M
2021-09-01 1,814.12 1,824.08 1,812.49 1,820.08 0.0M
2021-08-31 1,817.99 1,822.10 1,806.71 1,813.73 0.0M
2021-08-30 1,814.68 1,828.60 1,809.09 1,822.46 0.0M
2021-08-27 1,819.94 1,824.39 1,811.26 1,819.92 0.0M
2021-08-26 1,828.96 1,833.05 1,817.45 1,825.63 0.0M
2021-08-25 1,832.60 1,840.82 1,825.57 1,831.80 0.0M
2021-08-24 1,852.28 1,855.06 1,840.84 1,845.34 0.0M
2021-08-23 1,865.80 1,872.02 1,846.19 1,850.73 0.0M
2021-08-20 1,862.06 1,869.42 1,848.85 1,853.10 0.0M
2021-08-19 1,868.93 1,868.93 1,843.68 1,853.28 0.0M
2021-08-18 1,856.60 1,876.04 1,856.60 1,873.86 0.0M
2021-08-17 1,874.63 1,886.12 1,855.38 1,857.73 0.0M
2021-08-16 1,853.51 1,879.85 1,849.47 1,869.05 0.0M
2021-08-13 1,851.93 1,861.65 1,846.20 1,858.30 0.0M
2021-08-12 1,860.61 1,863.46 1,849.75 1,858.69 0.0M
2021-08-11 1,855.45 1,875.96 1,853.27 1,858.03 0.0M
2021-08-10 1,877.62 1,877.62 1,844.01 1,854.75 0.0M
2021-08-09 1,862.64 1,887.71 1,862.64 1,872.71 0.0M
2021-08-06 1,870.22 1,876.28 1,851.64 1,869.82 0.0M
2021-08-05 1,888.71 1,892.30 1,864.21 1,871.93 0.0M
2021-08-04 1,906.79 1,913.05 1,896.99 1,898.58 0.0M
2021-08-03 1,913.51 1,921.51 1,894.43 1,905.63 0.0M
2021-08-02 1,893.42 1,932.36 1,893.42 1,913.91 0.0M
2021-07-30 1,897.97 1,917.62 1,857.24 1,890.65 0.0M
2021-07-29 1,909.33 1,913.19 1,893.14 1,906.23 0.0M
2021-07-28 1,921.27 1,933.38 1,904.44 1,910.66 0.0M
2021-07-27 1,921.16 1,953.91 1,895.08 1,910.28 0.0M
2021-07-26 1,920.13 1,935.43 1,913.20 1,918.29 0.0M
2021-07-23 1,936.43 1,936.43 1,919.98 1,927.99 0.0M
2021-07-22 1,918.12 1,941.05 1,918.12 1,935.39 0.0M
2021-07-21 1,922.14 1,927.39 1,909.84 1,916.05 0.0M
2021-07-20 1,920.47 1,920.69 1,902.21 1,909.70 0.0M
2021-07-19 1,936.24 1,936.24 1,913.62 1,920.36 0.0M
2021-07-16 1,940.51 1,954.06 1,892.02 1,936.98 0.0M
2021-07-15 1,913.53 1,949.75 1,913.53 1,939.88 0.0M
2021-07-14 1,937.58 1,937.58 1,907.63 1,911.56 0.0M
2021-07-13 1,932.91 1,947.47 1,932.91 1,938.97 0.0M
2021-07-12 1,910.02 1,927.83 1,898.06 1,923.06 0.0M
2021-07-09 1,916.40 1,918.25 1,894.61 1,902.98 0.0M
2021-07-08 1,948.37 1,958.47 1,918.87 1,923.30 0.0M
2021-07-07 1,945.10 1,958.24 1,938.19 1,948.78 0.0M
2021-07-06 1,957.48 1,958.52 1,945.53 1,946.50 0.0M
2021-07-05 1,936.13 1,968.97 1,936.13 1,957.93 0.0M
2021-07-02 1,942.83 1,943.81 1,924.35 1,934.85 0.0M
2021-07-01 1,940.81 1,941.24 1,940.37 1,940.81 0.0M
2021-06-30 1,942.50 1,952.14 1,929.66 1,941.25 0.0M
2021-06-29 1,958.61 1,960.63 1,940.44 1,943.46 0.0M
2021-06-28 1,976.44 1,976.79 1,964.60 1,967.15 0.0M
2021-06-25 1,979.99 1,987.43 1,973.25 1,976.65 0.0M
2021-06-24 1,968.52 1,992.94 1,968.52 1,979.88 0.0M
2021-06-23 1,973.29 1,989.96 1,963.02 1,980.58 0.0M
2021-06-22 1,967.91 1,992.52 1,967.91 1,976.01 0.0M
2021-06-21 1,963.13 1,973.03 1,958.48 1,968.53 0.0M
2021-06-18 1,950.61 1,998.05 1,950.57 1,979.86 0.0M
2021-06-17 1,957.97 1,972.63 1,951.20 1,958.04 0.0M
2021-06-16 1,967.88 1,974.99 1,950.32 1,962.95 0.0M
2021-06-15 2,002.89 2,002.89 1,961.32 1,970.44 0.0M
2021-06-14 1,989.47 1,990.16 1,989.47 1,989.94 0.0M
2021-06-11 1,998.68 2,003.50 1,987.94 1,989.69 0.0M
2021-06-10 1,980.26 2,001.62 1,980.26 1,991.50 0.0M
2021-06-09 1,964.65 1,979.00 1,964.65 1,974.99 0.0M
2021-06-08 1,948.97 1,965.58 1,948.97 1,960.08 0.0M
2021-06-07 1,940.10 1,948.71 1,932.74 1,946.13 0.0M
2021-06-04 1,940.97 1,940.97 1,926.97 1,935.89 0.0M
2021-06-03 1,959.53 1,960.53 1,935.60 1,943.21 0.0M
2021-06-02 1,954.41 1,968.31 1,945.33 1,958.91 0.0M
2021-06-01 1,946.05 1,952.98 1,933.65 1,950.01 0.0M
2021-05-31 1,980.06 1,980.06 1,934.61 1,946.72 0.0M
2021-05-28 1,967.93 1,990.16 1,967.35 1,983.00 0.0M
2021-05-27 1,948.96 1,966.38 1,948.96 1,958.08 0.0M
2021-05-26 1,933.65 1,969.34 1,933.65 1,958.43 0.0M
2021-05-25 1,924.42 1,935.06 1,924.42 1,931.65 0.0M
2021-05-24 1,924.98 1,925.67 1,912.90 1,919.15 0.0M
2021-05-21 1,927.78 1,927.78 1,914.39 1,921.12 0.0M
2021-05-20 1,925.25 1,927.93 1,912.21 1,922.26 0.0M
2021-05-19 1,916.50 1,917.41 1,916.04 1,916.26 0.0M
2021-05-18 1,898.58 1,933.99 1,898.58 1,916.96 0.0M
2021-05-17 1,894.64 1,902.88 1,887.45 1,892.69 0.0M
2021-05-14 1,912.03 1,912.03 1,887.67 1,894.47 0.0M
2021-05-13 1,909.96 1,913.17 1,896.01 1,897.56 0.0M
2021-05-12 1,925.10 1,935.94 1,903.88 1,923.84 0.0M
2021-05-11 1,944.36 1,944.36 1,922.59 1,928.85 0.0M
2021-05-10 1,939.75 1,967.62 1,937.60 1,958.90 0.0M
2021-05-07 1,915.73 1,938.66 1,913.93 1,934.62 0.0M
2021-05-06 1,921.39 1,922.46 1,901.93 1,914.95 0.0M
2021-05-05 1,914.69 1,922.22 1,900.84 1,907.09 0.0M
2021-05-04 1,916.38 1,916.38 1,901.15 1,911.76 0.0M
2021-05-03 1,919.79 1,919.79 1,889.79 1,909.48 0.0M
2021-04-30 1,934.26 1,937.91 1,913.59 1,918.80 0.0M
2021-04-29 1,931.75 1,944.34 1,931.73 1,937.66 0.0M
2021-04-28 1,923.38 1,931.97 1,913.60 1,924.55 0.0M
2021-04-27 1,936.37 1,941.62 1,920.38 1,927.70 0.0M
2021-04-26 1,935.25 1,942.46 1,928.50 1,938.03 0.0M
2021-04-23 1,938.40 1,951.07 1,921.46 1,942.53 0.0M
2021-04-22 1,939.91 1,949.27 1,933.62 1,938.01 0.0M
2021-04-21 1,937.69 1,937.69 1,921.24 1,934.98 0.0M
2021-04-20 1,939.87 1,959.82 1,938.26 1,948.48 0.0M
2021-04-19 1,944.21 1,952.06 1,935.88 1,938.56 0.0M
2021-04-16 1,951.36 1,961.46 1,941.04 1,946.69 0.0M
2021-04-15 1,948.50 1,951.87 1,938.65 1,949.63 0.0M
2021-04-14 1,921.18 1,955.28 1,917.76 1,942.49 0.0M
2021-04-13 1,886.56 1,923.04 1,886.56 1,911.79 0.0M
2021-04-12 1,895.11 1,895.11 1,873.31 1,884.03 0.0M
2021-04-09 1,886.87 1,896.82 1,882.89 1,892.10 0.0M
2021-04-08 1,866.76 1,891.86 1,866.76 1,885.85 0.0M
2021-04-07 1,882.01 1,889.99 1,872.62 1,880.44 0.0M
2021-04-06 1,878.66 1,879.58 1,878.44 1,878.91 0.0M
2021-04-05 1,877.76 1,878.67 1,877.75 1,878.21 0.0M
2021-04-02 1,877.29 1,877.30 1,877.28 1,877.30 0.0M
2021-04-01 1,884.41 1,891.30 1,865.92 1,877.30 0.0M
2021-03-31 1,928.25 1,928.25 1,846.10 1,879.97 0.0M
2021-03-30 1,873.52 1,933.94 1,873.52 1,926.27 0.0M
2021-03-29 1,838.87 1,877.35 1,838.87 1,869.07 0.0M
2021-03-26 1,843.92 1,848.75 1,830.27 1,846.05 0.0M
2021-03-25 1,824.56 1,843.58 1,823.56 1,836.22 0.0M
2021-03-24 1,876.90 1,876.90 1,831.96 1,841.02 0.0M
2021-03-23 1,890.48 1,897.53 1,878.30 1,886.66 0.0M
2021-03-22 1,879.89 1,891.58 1,874.14 1,886.95 0.0M
2021-03-19 1,894.92 1,898.08 1,880.55 1,886.35 0.0M
2021-03-18 1,886.76 1,887.62 1,876.42 1,885.83 0.0M
2021-03-17 1,875.72 1,891.88 1,860.96 1,879.89 0.0M
2021-03-16 1,899.53 1,899.53 1,870.58 1,876.68 0.0M
2021-03-15 1,888.47 1,902.19 1,878.34 1,893.32 0.0M
2021-03-12 1,900.57 1,908.00 1,880.93 1,888.21 0.0M
2021-03-11 1,908.14 1,928.24 1,893.98 1,899.60 0.0M
2021-03-10 1,927.24 1,929.40 1,897.57 1,904.96 0.0M
2021-03-09 1,892.82 1,917.22 1,890.23 1,916.67 0.0M
2021-03-08 1,871.68 1,892.45 1,869.65 1,883.40 0.0M
2021-03-05 1,858.24 1,882.87 1,840.57 1,876.98 0.0M
2021-03-04 1,877.63 1,897.29 1,864.36 1,877.44 0.0M
2021-03-03 1,886.14 1,895.45 1,870.53 1,887.36 0.0M
2021-03-02 1,888.31 1,898.43 1,860.34 1,873.15 0.0M
2021-03-01 1,938.42 1,938.42 1,877.65 1,883.55 0.0M
2021-02-26 1,928.98 1,944.00 1,902.35 1,926.86 0.0M
2021-02-25 1,933.57 1,976.77 1,932.18 1,966.65 0.0M
2021-02-24 1,954.09 1,963.95 1,904.88 1,921.83 0.0M
2021-02-23 1,895.32 1,945.84 1,880.56 1,940.59 0.0M
2021-02-22 1,857.70 1,898.71 1,852.91 1,878.14 0.0M
2021-02-19 1,825.07 1,842.16 1,821.60 1,839.55 0.0M
2021-02-18 1,818.61 1,830.19 1,809.71 1,820.52 0.0M
2021-02-17 1,835.29 1,840.31 1,813.16 1,826.78 0.0M
2021-02-16 1,780.11 1,844.43 1,778.23 1,830.64 0.0M
2021-02-15 1,764.06 1,764.29 1,763.83 1,764.29 0.0M
2021-02-12 1,764.06 1,764.07 1,764.06 1,764.07 0.0M
2021-02-11 1,745.83 1,771.65 1,745.83 1,764.07 0.0M
2021-02-10 1,727.09 1,748.06 1,727.09 1,745.04 0.0M
2021-02-09 1,732.27 1,735.33 1,722.95 1,726.79 0.0M
2021-02-08 1,731.65 1,745.21 1,724.74 1,730.71 0.0M
2021-02-05 1,727.42 1,734.61 1,720.49 1,729.03 0.0M
2021-02-04 1,723.07 1,731.40 1,707.31 1,723.73 0.0M
2021-02-03 1,734.45 1,734.45 1,708.03 1,721.70 0.0M
2021-02-02 1,742.07 1,755.24 1,718.19 1,732.30 0.0M
2021-02-01 1,732.56 1,742.28 1,717.16 1,739.28 0.0M
2021-01-29 1,744.45 1,757.55 1,725.58 1,732.03 0.0M
2021-01-28 1,756.05 1,765.36 1,729.04 1,754.60 0.0M
2021-01-27 1,773.56 1,782.22 1,759.24 1,765.04 0.0M
2021-01-26 1,745.98 1,773.97 1,740.45 1,763.23 0.0M
2021-01-25 1,770.05 1,770.05 1,731.75 1,751.45 0.0M
2021-01-22 1,792.18 1,796.80 1,761.69 1,767.87 0.0M
2021-01-21 1,800.18 1,800.18 1,780.88 1,791.30 0.0M
2021-01-20 1,798.46 1,799.59 1,779.00 1,787.25 0.0M
2021-01-19 1,758.89 1,809.18 1,758.89 1,801.68 0.0M
2021-01-18 1,766.65 1,768.81 1,752.17 1,758.57 0.0M
2021-01-15 1,773.11 1,781.35 1,764.41 1,767.78 0.0M
2021-01-14 1,774.93 1,778.30 1,755.52 1,767.89 0.0M
2021-01-13 1,763.11 1,773.00 1,755.17 1,770.41 0.0M
2021-01-12 1,756.60 1,781.57 1,756.60 1,763.93 0.0M
2021-01-11 1,755.35 1,764.20 1,742.36 1,758.47 0.0M
2021-01-08 1,752.28 1,761.40 1,729.53 1,756.33 0.0M
2021-01-07 1,765.10 1,765.10 1,745.06 1,749.09 0.0M
2021-01-06 1,780.14 1,780.14 1,757.87 1,768.55 0.0M
2021-01-05 1,742.19 1,783.46 1,724.37 1,774.10 0.0M
2021-01-04 1,715.21 1,743.79 1,713.60 1,738.18 0.0M
2021-01-01 1,717.43 1,723.64 1,705.15 1,711.08 0.0M