Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
WTI1S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 79.89 | -1.85 | -2.26% | 80.73 | 80.75 | 79.44 | 0 |
| 19 Jul 2024 | 81.74 | -1.22 | -1.47% | 82.33 | 83.07 | 81.73 | 0 |
| 18 Jul 2024 | 82.96 | 0.58 | 0.70% | 83.23 | 83.61 | 82.15 | 0 |
| 17 Jul 2024 | 82.38 | 0.95 | 1.17% | 81.11 | 82.65 | 80.86 | 0 |
| 16 Jul 2024 | 81.43 | -0.94 | -1.14% | 82.00 | 82.00 | 80.82 | 0 |
| 15 Jul 2024 | 82.37 | -1.23 | -1.47% | 82.81 | 82.87 | 81.89 | 0 |
| 12 Jul 2024 | 83.60 | 0.41 | 0.49% | 83.64 | 84.24 | 83.38 | 0 |
| 11 Jul 2024 | 83.19 | -0.17 | -0.20% | 83.68 | 83.68 | 82.27 | 0 |
| 10 Jul 2024 | 83.36 | 0.70 | 0.85% | 82.03 | 83.37 | 81.86 | 0 |
| 09 Jul 2024 | 82.66 | -0.71 | -0.85% | 83.33 | 83.46 | 82.46 | 0 |
| 08 Jul 2024 | 83.37 | -1.91 | -2.24% | 83.67 | 83.74 | 82.99 | 0 |
| 05 Jul 2024 | 85.28 | 0.34 | 0.40% | 84.66 | 85.45 | 84.60 | 0 |
| 04 Jul 2024 | 84.94 | 1.04 | 1.24% | 84.54 | 85.01 | 84.18 | 0 |
| 03 Jul 2024 | 83.90 | -1.18 | -1.39% | 84.74 | 84.86 | 83.57 | 0 |
| 02 Jul 2024 | 85.08 | 0.59 | 0.70% | 85.16 | 85.95 | 84.71 | 0 |
| 01 Jul 2024 | 84.49 | 1.44 | 1.73% | 83.38 | 84.55 | 83.09 | 0 |
| 28 Jun 2024 | 83.05 | -0.38 | -0.46% | 84.17 | 84.53 | 82.85 | 0 |
| 27 Jun 2024 | 83.43 | 1.22 | 1.48% | 82.59 | 83.62 | 82.49 | 0 |
| 26 Jun 2024 | 82.21 | -0.90 | -1.08% | 83.01 | 83.49 | 82.07 | 0 |
| 25 Jun 2024 | 83.11 | 0.16 | 0.19% | 83.15 | 83.44 | 82.58 | 0 |
| 24 Jun 2024 | 82.95 | -0.12 | -0.14% | 82.43 | 83.10 | 81.79 | 0 |
| 21 Jun 2024 | 83.07 | 0.49 | 0.59% | 82.84 | 83.57 | 82.74 | 0 |
| 20 Jun 2024 | 82.58 | 0.44 | 0.54% | 81.94 | 83.01 | 81.86 | 0 |
| 19 Jun 2024 | 82.14 | 0.13 | 0.16% | 82.17 | 82.44 | 81.72 | 0 |
| 18 Jun 2024 | 82.01 | 1.62 | 2.02% | 81.07 | 82.05 | 80.70 | 0 |
| 17 Jun 2024 | 80.39 | 0.77 | 0.97% | 79.37 | 80.53 | 79.20 | 0 |
| 14 Jun 2024 | 79.62 | 0.44 | 0.56% | 79.13 | 80.54 | 79.07 | 0 |
| 13 Jun 2024 | 79.18 | 0.96 | 1.23% | 78.64 | 79.53 | 78.11 | 0 |
| 12 Jun 2024 | 78.22 | -0.79 | -1.00% | 79.34 | 79.78 | 78.04 | 0 |
| 11 Jun 2024 | 79.01 | 1.07 | 1.37% | 78.31 | 79.01 | 78.22 | 0 |
| 10 Jun 2024 | 77.94 | 2.14 | 2.82% | 76.74 | 77.94 | 76.71 | 0 |
| 07 Jun 2024 | 75.80 | 0.59 | 0.78% | 75.46 | 76.50 | 75.05 | 0 |
| 06 Jun 2024 | 75.21 | 1.88 | 2.56% | 74.26 | 75.21 | 73.91 | 0 |
| 05 Jun 2024 | 73.33 | 0.22 | 0.30% | 73.06 | 73.65 | 72.79 | 0 |
| 04 Jun 2024 | 73.11 | -0.81 | -1.10% | 73.12 | 73.42 | 72.41 | 0 |
| 03 Jun 2024 | 73.92 | -3.13 | -4.06% | 76.79 | 77.35 | 73.92 | 20 |
| 31 May 2024 | 77.05 | -1.42 | -1.81% | 77.94 | 78.20 | 77.05 | 0 |
| 30 May 2024 | 78.47 | -1.17 | -1.47% | 79.42 | 79.50 | 78.34 | 0 |
| 29 May 2024 | 79.64 | 0.28 | 0.35% | 80.06 | 80.61 | 79.62 | 0 |
| 28 May 2024 | 79.36 | 0.82 | 1.04% | 78.52 | 79.41 | 78.40 | 0 |
| 27 May 2024 | 78.54 | 1.19 | 1.54% | 77.94 | 78.54 | 77.67 | 0 |
| 24 May 2024 | 77.35 | 0.26 | 0.34% | 77.01 | 77.55 | 76.15 | 0 |
| 23 May 2024 | 77.09 | -0.83 | -1.07% | 77.03 | 78.46 | 77.03 | 0 |
| 22 May 2024 | 77.92 | -0.48 | -0.61% | 77.87 | 78.36 | 77.18 | 0 |
| 21 May 2024 | 78.40 | -0.82 | -1.04% | 78.62 | 78.75 | 77.51 | 0 |
| 20 May 2024 | 79.22 | 0.34 | 0.43% | 79.43 | 79.70 | 78.59 | 0 |
| 17 May 2024 | 78.88 | 0.64 | 0.82% | 78.87 | 79.20 | 78.47 | 0 |
| 16 May 2024 | 78.24 | 0.82 | 1.06% | 78.12 | 78.98 | 77.48 | 0 |
| 15 May 2024 | 77.42 | -0.30 | -0.39% | 78.15 | 78.22 | 76.29 | 0 |
| 14 May 2024 | 77.72 | -0.88 | -1.12% | 79.11 | 79.11 | 77.55 | 0 |
| 13 May 2024 | 78.60 | -0.37 | -0.47% | 78.06 | 79.23 | 78.06 | 0 |
| 10 May 2024 | 78.97 | 0.01 | 0.01% | 79.79 | 79.85 | 78.97 | 0 |
| 09 May 2024 | 78.96 | -0.11 | -0.14% | 79.52 | 80.02 | 78.96 | 0 |
| 08 May 2024 | 79.07 | 1.08 | 1.38% | 78.06 | 79.07 | 77.08 | 0 |
| 07 May 2024 | 77.99 | -0.53 | -0.67% | 78.69 | 78.78 | 77.55 | 0 |
| 06 May 2024 | 78.52 | 0.13 | 0.17% | 78.52 | 78.98 | 78.36 | 0 |
| 03 May 2024 | 78.39 | -0.93 | -1.17% | 79.31 | 79.57 | 78.18 | 0 |
| 02 May 2024 | 79.32 | -3.43 | -4.15% | 79.80 | 80.18 | 78.93 | 0 |
| 30 Abr 2024 | 82.75 | -0.28 | -0.34% | 82.73 | 83.55 | 81.32 | 0 |
| 29 Abr 2024 | 83.03 | -1.34 | -1.59% | 83.41 | 84.16 | 82.87 | 0 |
| 26 Abr 2024 | 84.37 | 1.83 | 2.22% | 84.14 | 84.64 | 83.59 | 0 |
| 25 Abr 2024 | 82.54 | -0.41 | -0.49% | 83.15 | 83.50 | 82.31 | 0 |
| 24 Abr 2024 | 82.95 | 0.10 | 0.12% | 83.79 | 83.97 | 82.95 | 0 |
