Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WTI2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 5.2585 | 0.09 | 1.75% | 5.2585 | 5.2585 | 5.2585 | 0 |
| 15 May 2024 | 5.1682 | 0.04 | 0.83% | 5.1682 | 5.1682 | 5.1682 | 0 |
| 14 May 2024 | 5.1258 | -0.12 | -2.21% | 5.1258 | 5.1258 | 5.1258 | 0 |
| 13 May 2024 | 5.2415 | -0.04 | -0.68% | 5.2415 | 5.2415 | 5.2415 | 0 |
| 10 May 2024 | 5.2775 | 0.00 | -0.07% | 5.2775 | 5.2775 | 5.2775 | 0 |
| 09 May 2024 | 5.281 | 0.04 | 0.85% | 5.281 | 5.281 | 5.281 | 0 |
| 08 May 2024 | 5.2363 | 0.05 | 0.88% | 5.2363 | 5.2363 | 5.2363 | 0 |
| 07 May 2024 | 5.1908 | -0.03 | -0.63% | 5.1908 | 5.1908 | 5.1908 | 0 |
| 03 May 2024 | 5.2235 | -0.05 | -0.98% | 5.2235 | 5.2235 | 5.2235 | 0 |
| 02 May 2024 | 5.275 | -0.10 | -1.81% | 5.275 | 5.275 | 5.275 | 0 |
| 01 May 2024 | 5.372 | -0.33 | -5.78% | 5.372 | 5.372 | 5.372 | 0 |
| 30 Abr 2024 | 5.7015 | -0.08 | -1.36% | 5.7015 | 5.7015 | 5.7015 | 0 |
| 29 Abr 2024 | 5.78 | -0.19 | -3.21% | 5.896 | 6.7203 | 5.059 | 540 |
| 26 Abr 2024 | 5.9715 | 0.25 | 4.35% | 5.7115 | 6.7108 | 5.1373 | 80 |
| 25 Abr 2024 | 5.7225 | -0.11 | -1.94% | 5.7225 | 5.7225 | 5.7225 | 0 |
| 24 Abr 2024 | 5.8355 | 0.05 | 0.91% | 5.8355 | 5.8355 | 5.8355 | 0 |
| 23 Abr 2024 | 5.7828 | 0.10 | 1.77% | 5.7828 | 5.7828 | 5.7828 | 0 |
| 22 Abr 2024 | 5.6823 | -0.05 | -0.79% | 5.6823 | 5.6823 | 5.6823 | 0 |
| 19 Abr 2024 | 5.7278 | 0.02 | 0.42% | 5.7278 | 5.7278 | 5.7278 | 0 |
| 18 Abr 2024 | 5.704 | -0.23 | -3.94% | 5.6715 | 6.5625 | 4.954 | 7,760 |
| 17 Abr 2024 | 5.9383 | -0.18 | -2.93% | 5.9383 | 5.9383 | 5.9383 | 0 |
| 16 Abr 2024 | 6.1178 | 0.11 | 1.83% | 6.1178 | 6.1178 | 6.1178 | 0 |
| 15 Abr 2024 | 6.0078 | -0.31 | -4.85% | 6.1055 | 6.2013 | 5.1075 | 530 |
| 12 Abr 2024 | 6.314 | 0.21 | 3.46% | 6.3085 | 6.5093 | 5.5815 | 7,200 |
| 11 Abr 2024 | 6.103 | 0.06 | 0.93% | 6.103 | 6.103 | 6.103 | 0 |
| 10 Abr 2024 | 6.0468 | -0.06 | -1.01% | 6.0468 | 6.0468 | 6.0468 | 0 |
| 09 Abr 2024 | 6.1085 | -0.03 | -0.53% | 6.1085 | 6.1085 | 6.1085 | 0 |
| 08 Abr 2024 | 6.141 | -0.20 | -3.18% | 6.143 | 6.328 | 5.25 | 520 |
| 05 Abr 2024 | 6.3428 | 0.31 | 5.07% | 6.3428 | 6.3428 | 6.3428 | 0 |
| 04 Abr 2024 | 6.0365 | -0.10 | -1.62% | 6.0365 | 6.0365 | 6.0365 | 0 |
| 03 Abr 2024 | 6.136 | 0.10 | 1.70% | 5.998 | 6.7925 | 5.0948 | 1,130 |
| 02 Abr 2024 | 6.0335 | 0.34 | 5.95% | 6.0335 | 6.0335 | 6.0335 | 0 |
| 28 Mar 2024 | 5.6945 | 0.19 | 3.47% | 5.6945 | 5.6945 | 5.6945 | 0 |
| 27 Mar 2024 | 5.5038 | -0.10 | -1.74% | 5.5038 | 5.5038 | 5.5038 | 0 |
| 26 Mar 2024 | 5.6013 | -0.01 | -0.14% | 5.6013 | 5.6013 | 5.6013 | 0 |
| 25 Mar 2024 | 5.609 | 0.18 | 3.25% | 5.60 | 5.6643 | 5.5393 | 400 |
| 22 Mar 2024 | 5.4325 | -0.01 | -0.12% | 5.4325 | 5.4325 | 5.4325 | 0 |
| 21 Mar 2024 | 5.4393 | -0.05 | -0.82% | 5.4393 | 5.4393 | 5.4393 | 0 |
| 20 Mar 2024 | 5.4843 | -0.21 | -3.73% | 5.4843 | 5.4843 | 5.4843 | 0 |
| 19 Mar 2024 | 5.6968 | 0.13 | 2.40% | 5.71 | 5.7538 | 5.6803 | 200 |
| 18 Mar 2024 | 5.5635 | 0.14 | 2.60% | 5.514 | 6.16 | 5.4173 | 400 |
| 15 Mar 2024 | 5.4225 | 0.02 | 0.40% | 5.3225 | 5.487 | 5.2703 | 275 |
| 14 Mar 2024 | 5.401 | 0.22 | 4.21% | 5.401 | 5.401 | 5.401 | 0 |
| 13 Mar 2024 | 5.183 | 0.12 | 2.44% | 5.183 | 5.183 | 5.183 | 0 |
| 12 Mar 2024 | 5.0595 | 0.00 | 0.03% | 5.056 | 5.6403 | 4.6505 | 135 |
| 11 Mar 2024 | 5.0578 | 0.05 | 0.98% | 5.0578 | 5.0578 | 5.0578 | 0 |
| 08 Mar 2024 | 5.0085 | -0.10 | -1.99% | 5.192 | 5.9195 | 4.6783 | 640 |
| 07 Mar 2024 | 5.1103 | -0.21 | -3.99% | 5.1103 | 5.1103 | 5.1103 | 0 |
| 06 Mar 2024 | 5.3228 | 0.20 | 3.93% | 5.3228 | 5.3228 | 5.3228 | 0 |
| 05 Mar 2024 | 5.1213 | -0.06 | -1.22% | 5.0585 | 5.6895 | 4.6273 | 121 |
| 04 Mar 2024 | 5.1848 | -0.18 | -3.27% | 5.1848 | 5.1848 | 5.1848 | 0 |
| 01 Mar 2024 | 5.3603 | 0.24 | 4.71% | 5.3603 | 5.3603 | 5.3603 | 0 |
| 29 Feb 2024 | 5.119 | 0.08 | 1.65% | 5.119 | 5.119 | 5.119 | 0 |
| 28 Feb 2024 | 5.0358 | -0.02 | -0.33% | 5.1605 | 5.279 | 4.7215 | 350 |
| 27 Feb 2024 | 5.0525 | 0.14 | 2.86% | 5.0525 | 5.0525 | 5.0525 | 0 |
| 26 Feb 2024 | 4.912 | -0.01 | -0.12% | 4.7805 | 4.9235 | 4.6173 | 523 |
| 23 Feb 2024 | 4.918 | -0.15 | -2.91% | 4.918 | 4.918 | 4.918 | 0 |
| 22 Feb 2024 | 5.0655 | 0.11 | 2.17% | 5.0655 | 5.0655 | 5.0655 | 0 |
| 21 Feb 2024 | 4.958 | 0.08 | 1.56% | 4.958 | 4.958 | 4.958 | 0 |
| 20 Feb 2024 | 4.8818 | -0.20 | -3.97% | 5.06 | 5.131 | 4.8608 | 175 |
| 19 Feb 2024 | 5.0835 | 0.09 | 1.86% | 5.06 | 5.1975 | 5.06 | 10 |
