Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
2OIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 446.525 | 4.70 | 1.06% | 446.525 | 446.525 | 446.525 | 0 |
| 17 Jul 2024 | 441.825 | 9.57 | 2.22% | 441.825 | 441.825 | 441.825 | 0 |
| 16 Jul 2024 | 432.25 | -8.83 | -2.00% | 432.25 | 432.25 | 432.25 | 0 |
| 15 Jul 2024 | 441.075 | -10.20 | -2.26% | 441.075 | 441.075 | 441.075 | 7 |
| 12 Jul 2024 | 451.275 | 3.13 | 0.70% | 451.275 | 451.275 | 451.275 | 1 |
| 11 Jul 2024 | 448.15 | -2.48 | -0.55% | 448.15 | 448.15 | 448.15 | 12 |
| 10 Jul 2024 | 450.625 | 5.15 | 1.16% | 450.625 | 450.625 | 450.625 | 17 |
| 09 Jul 2024 | 445.475 | -10.53 | -2.31% | 445.475 | 445.475 | 445.475 | 5 |
| 08 Jul 2024 | 456.00 | -19.10 | -4.02% | 456.00 | 456.00 | 456.00 | 11 |
| 05 Jul 2024 | 475.10 | 10.80 | 2.33% | 463.95 | 481.80 | 449.35 | 561 |
| 04 Jul 2024 | 464.30 | 3.63 | 0.79% | 464.30 | 464.30 | 464.30 | 7 |
| 03 Jul 2024 | 460.675 | -9.83 | -2.09% | 460.675 | 460.675 | 460.675 | 7 |
| 02 Jul 2024 | 470.50 | 9.40 | 2.04% | 470.50 | 470.50 | 470.50 | 0 |
| 01 Jul 2024 | 461.10 | 13.58 | 3.03% | 436.30 | 492.525 | 436.30 | 858 |
| 28 Jun 2024 | 447.525 | -4.80 | -1.06% | 463.70 | 484.25 | 407.55 | 471 |
| 27 Jun 2024 | 452.325 | 15.20 | 3.48% | 444.80 | 487.575 | 439.125 | 580 |
| 26 Jun 2024 | 437.125 | -9.35 | -2.09% | 437.125 | 437.125 | 437.125 | 8 |
| 25 Jun 2024 | 446.475 | -1.15 | -0.26% | 452.95 | 460.15 | 440.375 | 3 |
| 24 Jun 2024 | 447.625 | 5.77 | 1.31% | 447.625 | 447.625 | 447.625 | 0 |
| 21 Jun 2024 | 441.85 | 0.00 | 0.00% | 441.85 | 441.85 | 441.85 | 0 |
| 20 Jun 2024 | 441.85 | 5.33 | 1.22% | 441.85 | 441.85 | 441.85 | 0 |
| 19 Jun 2024 | 436.525 | 0.00 | 0.00% | 436.525 | 436.525 | 436.525 | 0 |
| 18 Jun 2024 | 436.525 | 15.60 | 3.71% | 436.525 | 436.525 | 436.525 | 0 |
| 17 Jun 2024 | 420.925 | 8.53 | 2.07% | 420.925 | 420.925 | 420.925 | 0 |
| 14 Jun 2024 | 412.40 | 3.95 | 0.97% | 403.90 | 437.85 | 394.675 | 6,400 |
| 13 Jun 2024 | 408.45 | 6.27 | 1.56% | 392.05 | 442.775 | 372.825 | 40 |
| 12 Jun 2024 | 402.175 | -0.78 | -0.19% | 402.175 | 402.175 | 402.175 | 0 |
| 11 Jun 2024 | 402.95 | 6.70 | 1.69% | 402.95 | 402.95 | 402.95 | 0 |
| 10 Jun 2024 | 396.25 | 16.33 | 4.30% | 396.25 | 396.25 | 396.25 | 395 |
| 07 Jun 2024 | 379.925 | 2.63 | 0.70% | 367.85 | 417.775 | 349.50 | 258 |
| 06 Jun 2024 | 377.30 | 22.23 | 6.26% | 377.30 | 377.30 | 377.30 | 129 |
| 05 Jun 2024 | 355.075 | -1.58 | -0.44% | 347.70 | 396.70 | 331.325 | 210 |
| 04 Jun 2024 | 356.65 | -10.23 | -2.79% | 356.65 | 356.65 | 356.65 | 0 |
| 03 Jun 2024 | 366.875 | -33.60 | -8.39% | 369.55 | 379.30 | 336.375 | 247 |
| 31 May 2024 | 400.475 | -10.90 | -2.65% | 400.475 | 400.475 | 400.475 | 0 |
| 30 May 2024 | 411.375 | -11.30 | -2.67% | 411.375 | 411.375 | 411.375 | 0 |
| 29 May 2024 | 422.675 | 0.03 | 0.01% | 422.675 | 422.675 | 422.675 | 0 |
| 28 May 2024 | 422.65 | 22.70 | 5.68% | 422.65 | 422.65 | 422.65 | 20 |
| 24 May 2024 | 399.95 | 0.82 | 0.21% | 399.95 | 399.95 | 399.95 | 0 |
| 23 May 2024 | 399.125 | -5.63 | -1.39% | 394.60 | 443.975 | 375.80 | 133 |
| 22 May 2024 | 404.75 | -8.35 | -2.02% | 404.75 | 404.75 | 404.75 | 8 |
| 21 May 2024 | 413.10 | -12.25 | -2.88% | 416.95 | 418.65 | 396.575 | 25 |
| 20 May 2024 | 425.35 | 4.28 | 1.02% | 425.00 | 442.75 | 407.925 | 183 |
| 17 May 2024 | 421.075 | 6.13 | 1.48% | 421.075 | 421.075 | 421.075 | 0 |
| 16 May 2024 | 414.95 | 7.00 | 1.72% | 414.95 | 414.95 | 414.95 | 0 |
| 15 May 2024 | 407.95 | 0.57 | 0.14% | 407.95 | 407.95 | 407.95 | 0 |
| 14 May 2024 | 407.375 | -10.40 | -2.49% | 407.35 | 469.65 | 352.50 | 465 |
| 13 May 2024 | 417.775 | -3.93 | -0.93% | 417.775 | 417.775 | 417.775 | 0 |
| 10 May 2024 | 421.70 | 6.05 | 1.46% | 406.10 | 489.675 | 360.00 | 149 |
| 09 May 2024 | 415.65 | -3.48 | -0.83% | 429.55 | 477.60 | 369.30 | 2,229 |
| 08 May 2024 | 419.125 | 5.30 | 1.28% | 419.125 | 419.125 | 419.125 | 0 |
| 07 May 2024 | 413.825 | -2.45 | -0.59% | 413.825 | 413.825 | 413.825 | 0 |
| 03 May 2024 | 416.275 | -5.85 | -1.39% | 416.275 | 416.275 | 416.275 | 0 |
| 02 May 2024 | 422.125 | -7.98 | -1.85% | 422.125 | 422.125 | 422.125 | 0 |
| 01 May 2024 | 430.10 | -25.10 | -5.51% | 430.10 | 430.10 | 430.10 | 0 |
| 30 Abr 2024 | 455.20 | -5.30 | -1.15% | 448.95 | 527.70 | 394.10 | 16 |
| 29 Abr 2024 | 460.50 | -18.93 | -3.95% | 470.75 | 539.325 | 408.225 | 540 |
| 26 Abr 2024 | 479.425 | 21.38 | 4.67% | 479.425 | 479.425 | 479.425 | 0 |
| 25 Abr 2024 | 458.05 | -11.38 | -2.42% | 472.05 | 527.275 | 404.375 | 1 |
| 24 Abr 2024 | 469.425 | 4.63 | 1.00% | 469.425 | 469.425 | 469.425 | 0 |
| 23 Abr 2024 | 464.80 | 4.05 | 0.88% | 464.80 | 464.80 | 464.80 | 0 |
| 22 Abr 2024 | 460.75 | -0.73 | -0.16% | 448.20 | 528.65 | 387.625 | 10 |
