WTI CRUDE-L (TR) ETC (BNQB)

BNQB
🏛️ Alemania →
35.54
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 34.94 35.54 34.94 35.54 0.0M
2025-09-25 34.58 34.87 34.41 34.87 0.0M
2025-09-24 33.82 34.52 33.82 34.52 0.0M
2025-09-23 33.01 33.96 33.01 33.96 0.0M
2025-09-22 33.61 33.61 33.03 33.19 0.0M
2025-09-19 33.78 33.78 33.40 33.40 0.0M
2025-09-18 33.83 33.88 33.77 33.77 0.0M
2025-09-17 33.98 33.98 33.79 33.88 0.0M
2025-09-16 33.62 34.05 33.62 34.05 0.0M
2025-09-15 33.74 33.82 33.52 33.69 0.0M
2025-09-12 33.00 33.89 33.00 33.89 0.0M
2025-09-11 34.04 34.04 33.34 33.34 0.0M
2025-09-10 33.85 33.90 33.77 33.90 0.0M
2025-09-09 33.36 33.82 33.36 33.62 0.0M
2025-09-08 33.62 33.62 33.17 33.28 0.0M
2025-09-05 33.76 33.76 32.77 32.77 0.0M
2025-09-04 33.84 34.06 33.84 34.06 0.0M
2025-09-03 35.03 35.03 34.14 34.14 0.0M
2025-09-02 34.62 35.18 34.59 34.90 0.0M
2025-09-01 34.01 34.44 34.01 34.42 0.0M
2025-08-29 34.19 34.31 33.98 33.98 0.0M
2025-08-28 33.97 34.13 33.97 33.97 0.0M
2025-08-27 33.86 34.09 33.82 34.09 0.0M
2025-08-26 34.45 34.45 33.87 33.87 0.0M
2025-08-25 33.86 34.58 33.82 34.58 0.0M
2025-08-22 34.15 34.20 33.75 33.75 0.0M
2025-08-21 33.83 33.83 33.76 33.76 0.0M
2025-08-20 33.28 33.45 33.28 33.42 0.0M
2025-08-19 33.08 33.09 32.91 33.09 0.0M
2025-08-18 33.02 33.09 32.93 33.09 0.0M
2025-08-15 33.33 33.33 33.03 33.14 0.0M
2025-08-14 33.14 33.56 32.97 33.56 0.0M
2025-08-13 33.17 33.17 32.67 32.67 0.0M
2025-08-12 33.84 33.84 33.39 33.39 0.0M
2025-08-11 33.15 33.73 33.15 33.73 0.0M
2025-08-08 33.31 33.84 33.31 33.57 0.0M
2025-08-07 33.94 33.99 33.62 33.62 0.0M
2025-08-06 34.64 34.81 34.44 34.44 0.0M
2025-08-05 34.87 34.87 34.50 34.50 0.0M
2025-08-04 35.36 35.36 34.50 35.13 0.0M
2025-08-01 36.77 36.77 35.33 35.33 0.0M
2025-07-31 37.04 37.04 36.50 36.50 0.0M
2025-07-30 36.44 36.93 36.14 36.93 0.0M
2025-07-29 35.23 35.68 35.13 35.68 0.0M
2025-07-28 34.13 34.86 34.13 34.86 0.0M
2025-07-25 34.44 34.44 33.94 33.94 0.0M
2025-07-24 34.10 34.25 34.09 34.17 0.0M
2025-07-23 33.92 33.92 33.66 33.73 0.0M
2025-07-22 33.99 34.06 33.75 33.75 0.0M
2025-07-21 34.36 34.39 34.06 34.06 0.0M
2025-07-18 34.78 34.97 34.46 34.46 0.0M
2025-07-17 34.22 34.38 34.16 34.38 0.0M
2025-07-16 34.20 34.20 33.58 33.58 0.0M
2025-07-15 33.95 34.35 33.95 34.35 0.0M
2025-07-14 34.75 35.10 34.25 34.25 0.0M
2025-07-11 34.08 34.63 33.97 34.63 0.0M
2025-07-10 34.55 34.55 33.96 33.96 0.0M
2025-07-09 34.46 34.61 34.46 34.58 0.0M
2025-07-08 34.01 34.48 34.01 34.48 0.0M
2025-07-07 33.29 33.97 33.29 33.97 0.0M
2025-07-04 33.51 33.51 33.21 33.39 0.0M
2025-07-03 33.45 33.62 33.45 33.59 0.0M
2025-07-02 32.87 33.37 32.87 33.12 0.0M
2025-07-01 32.86 32.96 32.86 32.87 0.0M
2025-06-30 32.83 33.19 32.68 32.68 0.0M
2025-06-27 33.18 33.27 32.86 32.86 0.0M
2025-06-26 33.07 33.42 32.97 33.42 0.0M
2025-06-25 33.45 33.45 33.10 33.30 0.0M
2025-06-24 33.56 34.05 33.00 33.33 0.0M
2025-06-23 38.28 38.39 37.48 37.49 0.0M
2025-06-20 37.73 37.85 37.48 37.53 0.0M
2025-06-19 38.26 38.68 37.94 38.68 0.0M
2025-06-18 37.46 37.79 36.80 36.99 0.0M
2025-06-17 35.84 36.98 35.84 36.78 0.0M
2025-06-16 36.51 36.62 35.10 35.17 0.0M
2025-06-13 35.71 36.94 35.71 35.93 0.0M
2025-06-12 34.20 34.20 33.62 34.19 0.0M
2025-06-11 33.33 33.82 33.33 33.82 0.0M
2025-06-10 33.53 33.82 33.53 33.82 0.0M
2025-06-09 33.02 33.38 33.02 33.38 0.0M
2025-06-06 32.48 33.21 32.48 33.21 0.0M
2025-06-05 32.35 32.59 32.35 32.59 0.0M
2025-06-04 32.63 32.70 32.15 32.15 0.0M
2025-06-03 32.07 32.80 32.07 32.80 0.0M
2025-06-02 32.02 32.37 32.00 32.00 0.0M
2025-05-30 31.46 31.94 31.11 31.11 0.0M
2025-05-29 32.83 32.83 31.53 31.53 0.0M
2025-05-28 31.89 32.34 31.89 32.34 0.0M
2025-05-27 31.81 31.88 31.40 31.40 0.0M
2025-05-26 31.85 31.85 31.76 31.82 0.0M
2025-05-23 31.59 31.99 31.59 31.99 0.0M
2025-05-22 31.55 31.79 31.48 31.79 0.0M
2025-05-21 32.59 32.59 32.08 32.08 0.0M
2025-05-20 32.48 32.48 32.25 32.25 0.0M
2025-05-19 32.26 32.43 31.96 32.38 0.0M
2025-05-16 32.06 32.66 32.06 32.66 0.0M
2025-05-15 31.92 32.10 31.84 32.10 0.0M
2025-05-14 33.15 33.15 32.82 32.88 0.0M
2025-05-13 32.65 33.16 32.60 33.16 0.0M
2025-05-12 32.67 33.32 32.67 32.84 0.0M
2025-05-09 31.44 31.82 31.35 31.54 0.0M
2025-05-08 30.28 31.07 30.28 31.06 0.0M
2025-05-07 30.81 30.81 30.18 30.18 0.0M
2025-05-06 30.18 30.74 30.18 30.74 0.0M
2025-05-05 29.43 29.71 29.29 29.34 0.0M
2025-05-02 30.58 30.58 30.00 30.00 0.0M
2025-04-30 30.50 30.84 30.50 30.84 0.0M
2025-04-29 31.39 31.39 31.00 31.08 0.0M
2025-04-28 32.44 32.44 31.61 31.61 0.0M
2025-04-25 32.44 32.44 31.82 32.17 0.0M
2025-04-24 32.19 32.28 31.96 31.97 0.0M
2025-04-23 33.02 33.07 31.68 31.68 0.0M
2025-04-22 31.95 32.29 31.95 32.29 0.0M
2025-04-17 31.91 32.51 31.91 32.51 0.0M
2025-04-16 30.89 31.74 30.89 31.74 0.0M
2025-04-15 31.65 31.67 31.25 31.25 0.0M
2025-04-14 31.10 31.66 31.10 31.25 0.0M
2025-04-11 31.09 31.09 30.15 30.69 0.0M
2025-04-10 32.39 32.39 30.66 31.04 0.0M
2025-04-09 30.49 30.49 29.39 29.87 0.0M
2025-04-08 32.58 32.59 32.20 32.20 0.0M
2025-04-07 31.64 32.58 30.98 32.43 0.0M
2025-04-04 34.43 34.43 32.12 32.72 0.0M
2025-04-03 36.53 36.53 34.70 34.74 0.0M
2025-04-02 38.07 38.07 37.86 38.00 0.0M
2025-04-01 38.34 38.34 38.11 38.29 0.0M
2025-03-31 36.94 38.06 36.94 38.06 0.0M
2025-03-28 37.31 37.58 36.95 36.95 0.0M
2025-03-27 37.32 37.33 37.31 37.33 0.0M
2025-03-26 37.10 37.49 36.98 37.49 0.0M
2025-03-25 37.22 37.22 36.79 36.79 0.0M
2025-03-24 36.50 37.03 36.50 37.03 0.0M
2025-03-21 36.44 36.47 36.15 36.46 0.0M
2025-03-20 35.94 36.41 35.84 36.24 0.0M
2025-03-19 35.29 35.68 35.28 35.68 0.0M
2025-03-18 35.98 36.24 35.39 35.39 0.0M
2025-03-17 35.88 35.92 35.53 35.60 0.0M
2025-03-14 35.71 35.71 35.19 35.50 0.0M
2025-03-13 35.85 35.85 35.41 35.41 0.0M
2025-03-12 35.09 35.73 34.96 35.73 0.0M
2025-03-11 34.98 35.19 34.98 35.06 0.0M
2025-03-10 35.70 35.73 35.16 35.16 0.0M
2025-03-07 35.46 36.09 35.33 35.72 0.0M
2025-03-06 35.56 35.56 34.89 34.89 0.0M
2025-03-05 36.50 36.50 34.84 34.84 0.0M
2025-03-04 37.05 37.05 36.69 36.69 0.0M
2025-03-03 38.59 38.59 38.07 38.07 0.0M
2025-02-28 38.50 38.50 38.24 38.43 0.0M
2025-02-27 37.82 38.65 37.82 38.65 0.0M
2025-02-26 37.89 37.89 37.70 37.70 0.0M
2025-02-25 38.98 38.98 37.71 37.71 0.0M
2025-02-24 38.55 38.89 38.55 38.89 0.0M
2025-02-21 39.53 39.58 39.09 39.09 0.0M
2025-02-20 39.82 40.00 39.82 40.00 0.0M
2025-02-19 39.74 40.03 39.71 40.03 0.0M
2025-02-18 39.28 39.38 39.16 39.38 0.0M
2025-02-17 38.84 39.03 38.76 39.03 0.0M
2025-02-14 39.27 39.36 38.73 38.73 0.0M
2025-02-13 38.94 39.21 38.94 39.21 0.0M
2025-02-12 40.17 40.17 39.91 39.91 0.0M
2025-02-11 40.40 40.59 40.40 40.42 0.0M
2025-02-10 39.60 40.07 39.60 40.07 0.0M
2025-02-07 39.19 39.29 39.12 39.21 0.0M
2025-02-06 39.15 39.34 39.15 39.16 0.0M
2025-02-05 39.79 39.79 39.00 39.00 0.0M
2025-02-04 39.54 39.92 39.50 39.92 0.0M
2025-02-03 40.84 40.93 39.77 39.77 0.0M
2025-01-31 39.59 39.68 39.56 39.60 0.0M
2025-01-30 39.33 39.64 39.33 39.64 0.0M
2025-01-29 39.98 39.98 39.65 39.72 0.0M
2025-01-28 39.90 39.96 39.54 39.63 0.0M
2025-01-27 39.97 39.98 39.33 39.33 0.0M
2025-01-24 40.46 40.46 39.81 39.97 0.0M
2025-01-23 40.76 41.08 40.58 40.58 0.0M
2025-01-22 42.30 42.30 40.81 40.90 0.0M
2025-01-21 41.41 41.41 40.84 41.13 0.0M
2025-01-20 42.08 42.08 41.24 41.24 0.0M
2025-01-17 42.63 42.63 42.09 42.09 0.0M
2025-01-16 42.66 42.66 41.87 41.87 0.0M
2025-01-15 41.81 42.59 41.65 42.59 0.0M
2025-01-14 41.87 42.09 41.60 41.60 0.0M
2025-01-13 42.19 42.42 42.04 42.42 0.0M
2025-01-10 40.38 41.96 40.38 41.25 0.0M
2025-01-09 39.81 40.26 39.81 40.26 0.0M
2025-01-08 40.39 40.55 39.85 39.85 0.0M
2025-01-07 39.43 39.87 39.43 39.85 0.0M
2025-01-06 39.86 40.15 39.78 39.78 0.0M
2025-01-03 39.82 40.06 39.73 40.06 0.0M
2025-01-02 38.81 40.18 38.81 40.18 0.0M