Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
3OIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 36.195 | -1.54 | -4.08% | 36.69 | 38.195 | 35.925 | 4,615 |
| 30 May 2024 | 37.735 | -1.27 | -3.24% | 38.30 | 41.095 | 37.315 | 3,320 |
| 29 May 2024 | 39.00 | -0.26 | -0.65% | 40.08 | 40.955 | 38.61 | 12,061 |
| 28 May 2024 | 39.255 | 3.21 | 8.89% | 38.00 | 39.635 | 37.715 | 12,307 |
| 24 May 2024 | 36.05 | 0.04 | 0.12% | 35.38 | 36.72 | 34.295 | 12,214 |
| 23 May 2024 | 36.005 | -1.16 | -3.11% | 36.49 | 40.90 | 35.62 | 4,220 |
| 22 May 2024 | 37.16 | -1.18 | -3.07% | 36.66 | 40.69 | 33.665 | 5,210 |
| 21 May 2024 | 38.335 | -1.04 | -2.63% | 38.19 | 38.88 | 36.58 | 450 |
| 20 May 2024 | 39.37 | 0.56 | 1.43% | 39.90 | 40.165 | 38.23 | 812 |
| 17 May 2024 | 38.815 | 0.91 | 2.40% | 38.85 | 39.175 | 37.785 | 1,036 |
| 16 May 2024 | 37.905 | 1.04 | 2.82% | 37.88 | 42.70 | 36.51 | 1,470 |
| 15 May 2024 | 36.865 | 0.44 | 1.21% | 36.15 | 40.365 | 34.72 | 2,098 |
| 14 May 2024 | 36.425 | -1.13 | -3.01% | 37.65 | 38.245 | 35.81 | 2,023 |
| 13 May 2024 | 37.555 | -0.41 | -1.08% | 36.76 | 38.545 | 36.53 | 213 |
| 10 May 2024 | 37.965 | -0.07 | -0.18% | 39.16 | 39.41 | 37.945 | 546 |
| 09 May 2024 | 38.035 | 0.39 | 1.04% | 38.29 | 42.855 | 37.715 | 673 |
| 08 May 2024 | 37.645 | 0.72 | 1.94% | 36.27 | 42.155 | 35.01 | 3,959 |
| 07 May 2024 | 36.93 | -0.51 | -1.36% | 37.49 | 38.19 | 35.99 | 1,339 |
| 03 May 2024 | 37.44 | -0.38 | -1.00% | 38.21 | 38.925 | 36.775 | 3,150 |
| 02 May 2024 | 37.82 | -1.03 | -2.65% | 38.30 | 41.725 | 36.82 | 18,306 |
| 01 May 2024 | 38.85 | -3.63 | -8.53% | 41.01 | 43.455 | 38.42 | 1,380 |
| 30 Abr 2024 | 42.475 | -0.86 | -1.98% | 43.04 | 44.66 | 40.48 | 1,718 |
| 29 Abr 2024 | 43.335 | -1.99 | -4.39% | 44.36 | 45.395 | 42.95 | 1,292 |
| 26 Abr 2024 | 45.325 | 2.81 | 6.61% | 45.34 | 45.965 | 44.06 | 7,450 |
| 25 Abr 2024 | 42.515 | -1.27 | -2.89% | 43.77 | 44.48 | 42.02 | 907 |
| 24 Abr 2024 | 43.78 | 0.59 | 1.35% | 44.47 | 44.74 | 42.705 | 8,844 |
| 23 Abr 2024 | 43.195 | 1.06 | 2.50% | 43.00 | 44.065 | 40.345 | 5,655 |
| 22 Abr 2024 | 42.14 | -0.42 | -0.99% | 40.72 | 42.405 | 40.18 | 4,939 |
| 19 Abr 2024 | 42.56 | -0.14 | -0.32% | 43.99 | 44.495 | 40.935 | 5,335 |
| 18 Abr 2024 | 42.695 | -2.66 | -5.85% | 42.99 | 44.96 | 41.005 | 3,804 |
| 17 Abr 2024 | 45.35 | -1.98 | -4.17% | 46.71 | 50.45 | 44.81 | 4,929 |
| 16 Abr 2024 | 47.325 | 1.31 | 2.84% | 47.40 | 47.765 | 45.95 | 10,215 |
| 15 Abr 2024 | 46.02 | -3.27 | -6.63% | 46.38 | 47.255 | 44.735 | 10,769 |
| 12 Abr 2024 | 49.29 | 2.25 | 4.77% | 47.70 | 50.37 | 47.405 | 45,364 |
| 11 Abr 2024 | 47.045 | 0.72 | 1.54% | 47.90 | 48.975 | 45.795 | 1,252 |
| 10 Abr 2024 | 46.33 | -0.60 | -1.27% | 46.80 | 47.87 | 45.115 | 14,482 |
| 09 Abr 2024 | 46.925 | -0.21 | -0.43% | 48.17 | 49.125 | 46.22 | 13,546 |
| 08 Abr 2024 | 47.13 | -2.48 | -5.00% | 47.03 | 49.45 | 46.285 | 13,979 |
| 05 Abr 2024 | 49.61 | 3.46 | 7.50% | 49.09 | 50.175 | 47.77 | 5,829 |
| 04 Abr 2024 | 46.15 | -0.75 | -1.59% | 46.57 | 47.065 | 45.59 | 4,888 |
| 03 Abr 2024 | 46.895 | 1.06 | 2.31% | 46.01 | 47.72 | 45.155 | 6,269 |
| 02 Abr 2024 | 45.835 | 3.47 | 8.19% | 44.63 | 46.29 | 44.13 | 6,574 |
| 28 Mar 2024 | 42.365 | 1.94 | 4.80% | 41.28 | 42.765 | 41.195 | 5,301 |
| 27 Mar 2024 | 40.425 | -1.19 | -2.85% | 39.87 | 40.915 | 39.295 | 43,367 |
| 26 Mar 2024 | 41.61 | -0.01 | -0.01% | 41.26 | 42.245 | 40.48 | 1,093 |
| 25 Mar 2024 | 41.615 | 1.76 | 4.40% | 40.27 | 42.345 | 39.575 | 4,966 |
| 22 Mar 2024 | 39.86 | -0.09 | -0.21% | 39.86 | 40.995 | 39.41 | 35,738 |
| 21 Mar 2024 | 39.945 | -0.50 | -1.22% | 41.25 | 41.84 | 39.055 | 1,581 |
| 20 Mar 2024 | 40.44 | -2.13 | -4.99% | 42.04 | 42.38 | 36.085 | 27,724 |
| 19 Mar 2024 | 42.565 | 1.30 | 3.15% | 41.50 | 43.06 | 41.21 | 1,178 |
| 18 Mar 2024 | 41.265 | 1.52 | 3.82% | 40.39 | 41.685 | 39.65 | 22,892 |
| 15 Mar 2024 | 39.745 | 0.37 | 0.94% | 39.20 | 40.26 | 38.475 | 38,925 |
| 14 Mar 2024 | 39.375 | 2.12 | 5.68% | 38.55 | 40.07 | 35.495 | 9,757 |
| 13 Mar 2024 | 37.26 | 1.29 | 3.57% | 35.56 | 38.04 | 35.26 | 10,968 |
| 12 Mar 2024 | 35.975 | 0.09 | 0.26% | 36.30 | 36.74 | 34.715 | 32,057 |
| 11 Mar 2024 | 35.88 | 0.56 | 1.57% | 35.20 | 36.225 | 33.795 | 26,925 |
| 08 Mar 2024 | 35.325 | -1.03 | -2.82% | 37.55 | 38.035 | 34.505 | 18,779 |
| 07 Mar 2024 | 36.35 | -1.88 | -4.92% | 36.38 | 37.025 | 35.19 | 24,631 |
| 06 Mar 2024 | 38.23 | 1.83 | 5.01% | 35.88 | 38.585 | 35.645 | 3,342 |
| 05 Mar 2024 | 36.405 | -0.64 | -1.71% | 35.71 | 37.20 | 34.68 | 5,892 |
| 04 Mar 2024 | 37.04 | -1.51 | -3.90% | 37.68 | 38.53 | 36.45 | 12,129 |
