Live Chat

Opere Crude Oil Futures WTI

OIL gráfico en tiempo real

Created with Highcharts 10.2.104:0005:0006:0007:0008:0009:0010:0011:0012:0013:0072.2572.572.757373.2573.573.75

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
10 feb 2025 73.45 2.32 3.27% 71.12 73.45 71.12
3 feb 2025 71.14 -2.9 -3.91% 74.03 74.76 70.4
27 ene 2025 73.98 -0.18 -0.23% 74.15 75.17 71.91
20 ene 2025 74.13 -3.53 -4.54% 77.65 77.84 73.98
13 ene 2025 77.65 0.6 0.79% 77.04 79.36 76.13
6 ene 2025 77.03 2.84 3.84% 74.18 77.81 72.82
30 dic 2024 74.15 3.74 5.31% 70.41 74.33 70.18
23 dic 2024 70.41 0.84 1.2% 69.57 70.73 68.56
16 dic 2024 69.59 -1.07 -1.51% 70.65 70.78 68.41
9 dic 2024 70.68 3.38 5.02% 67.3 71.4 67.13
2 dic 2024 67.32 -0.97 -1.41% 68.28 70.5 66.97
25 nov 2024 68.28 -2.99 -4.2% 71.27 71.42 67.86
18 nov 2024 71.27 4.36 6.53% 66.9 71.49 66.64
11 nov 2024 66.72 -3.5 -4.99% 70.22 70.54 66.52
4 nov 2024 70.23 -0.29 -0.42% 70.52 72.85 69.72
28 oct 2024 70.52 1.78 2.58% 68.74 71.41 66.71
21 oct 2024 68.74 -0.08 -0.11% 68.81 72.32 67.8
14 oct 2024 68.81 -5.36 -7.23% 74.17 74.82 68.45
7 oct 2024 74.2 0.32 0.43% 73.88 78.43 71.54
30 sept 2024 73.88 5.61 8.21% 68.27 75.55 66.33
23 sept 2024 68.26 -2.82 -3.97% 71.08 72.38 66.93
16 sept 2024 71.01 3.15 4.64% 67.86 71.52 67.69
9 sept 2024 67.88 -0.43 -0.62% 68.3 70.3 65.25
2 sept 2024 68.3 -4.66 -6.39% 72.96 74.39 67.15
26 ago 2024 72.96 -2.45 -3.24% 75.4 77.58 72.94
19 ago 2024 75.41 0.17 0.23% 75.23 75.71 71.45
12 ago 2024 75.22 -1.55 -2.02% 76.77 80.14 75.08
5 ago 2024 76.77 2.79 3.78% 73.97 77.07 71.66
29 jul 2024 73.96 -3.31 -4.28% 77.26 78.86 72.95
22 jul 2024 77.25 -1.79 -2.26% 79.03 79.12 76.02
15 jul 2024 79.02 -2.02 -2.49% 81.03 82.25 78.57
8 jul 2024 81.02 -2.16 -2.59% 83.17 83.73 80.79
1 jul 2024 83.18 1.48 1.81% 81.7 84.5 81.6
24 jun 2024 81.71 1.47 1.84% 80.23 82.7 80.17
17 jun 2024 80.23 2.35 3.03% 77.87 81.77 77.57
10 jun 2024 77.86 2.54 3.37% 75.32 79.3 75.29
3 jun 2024 75.34 -1.41 -1.84% 76.75 77.5 72.46
27 may 2024 76.76 -1.06 -1.37% 77.82 80.6 76.38
20 may 2024 77.81 -1.54 -1.93% 79.34 80.09 76.14
13 may 2024 79.34 1.28 1.63% 78.06 80.12 76.68
6 may 2024 78.07 -0.29 -0.36% 78.35 79.95 76.89
29 abr 2024 78.35 -4.86 -5.85% 83.21 83.89 77.94
22 abr 2024 83.2 1.29 1.58% 81.9 84.43 80.7
15 abr 2024 81.91 -3.11 -3.65% 85.01 85.59 81.05
8 abr 2024 85.02 -0.86 -0.99% 85.87 87.62 84.54
1 abr 2024 85.88 2.71 3.27% 83.16 87.61 82.6
25 mar 2024 83.16 2.28 2.83% 80.87 83.34 80.54
18 mar 2024 80.87 0.29 0.35% 80.58 83.1 80.3
11 mar 2024 80.59 2.79 3.59% 77.79 81.6 76.78
4 mar 2024 77.8 -2.15 -2.68% 79.94 80.65 77.51
26 feb 2024 79.92 3.51 4.59% 76.41 80.83 75.83
19 feb 2024 76.42 -1.72 -2.21% 78.14 78.9 76.31
12 feb 2024 78.14 1.76 2.3% 76.38 78.5 75.49
5 feb 2024 76.38 3.62 4.98% 72.75 77.26 71.39
29 ene 2024 72.76 -6.1 -7.74% 78.86 78.9 71.79
22 ene 2024 78.86 5.7 7.79% 73.16 79.27 72.55
15 ene 2024 73.16 0.48 0.67% 72.67 74.61 70.61
8 ene 2024 72.63 -1.13 -1.52% 73.75 75.23 70.12
1 ene 2024 73.75 2.04 2.85% 71.7 74.22 69.27
25 dic 2023 71.33 -2.15 -2.92% 73.47 76.16 71.24
18 dic 2023 73.43 0.93 1.28% 72.5 75.35 70.97
11 dic 2023 72.5 1.26 1.78% 71.23 72.51 67.7
4 dic 2023 71.23 -3.58 -4.79% 74.81 74.82 68.79
27 nov 2023 74.81 -0.88 -1.15% 75.68 79.57 73.92
20 nov 2023 75.68 -0.56 -0.74% 76.24 78.44 73.78
13 nov 2023 76.24 -0.66 -0.85% 76.89 79.64 72.36
6 nov 2023 76.88 -4.16 -5.13% 81.03 82.22 74.9
30 oct 2023 81.03 -3.5 -4.15% 84.53 84.96 80.09
23 oct 2023 84.53 -3.19 -3.64% 87.72 88.22 82.07
16 oct 2023 87.72 1.45 1.69% 86.26 89.83 84.38
9 oct 2023 86.25 0.51 0.6% 85.73 87.81 82.3
2 oct 2023 85.73 -5.36 -5.89% 91.09 91.86 81.5
25 sept 2023 91.09 0.48 0.52% 90.61 95.01 88.18
18 sept 2023 90.61 0.45 0.51% 90.15 92.4 88.36
11 sept 2023 90.15 3.2 3.68% 86.95 91.21 86.7
4 sept 2023 86.95 1.13 1.31% 85.82 88.06 85.01
28 ago 2023 85.83 5.64 7.04% 80.18 86.06 79.35
21 ago 2023 80.18 -0.4 -0.5% 80.58 81.72 77.58
14 ago 2023 80.58 -2.3 -2.78% 82.88 83.18 78.94
7 ago 2023 82.88 -0.08 -0.09% 82.95 84.87 79.91
31 jul 2023 82.95 2.56 3.18% 80.39 83.28 78.68
24 jul 2023 80.39 3.82 4.98% 76.57 80.68 76.42
17 jul 2023 76.57 1.76 2.36% 74.8 77.27 73.76
10 jul 2023 74.8 1.25 1.69% 73.55 77.32 72.69
3 jul 2023 73.55 3.14 4.47% 70.4 73.9 69.68
26 jun 2023 70.4 0.46 0.67% 69.93 71.03 67.03
19 jun 2023 69.93 -1.53 -2.15% 71.46 72.69 67.33
12 jun 2023 71.46 1.5 2.14% 69.96 71.85 66.79
5 jun 2023 69.96 -3.41 -4.64% 73.36 73.83 69.02
29 may 2023 73.36 0.15 0.21% 73.2 74.74 67.02
22 may 2023 73.19 1.37 1.9% 71.82 74.71 70.66
15 may 2023 71.82 1.8 2.58% 70.01 73.55 69.37
8 may 2023 70.01 -1.4 -1.95% 71.4 73.87 69.91
1 may 2023 71.4 -4.67 -6.14% 76.07 76.27 63.63
24 abr 2023 76.07 -1.65 -2.12% 77.71 79.16 73.92
17 abr 2023 77.71 -4.75 -5.77% 82.46 82.6 76.71
10 abr 2023 82.46 1.64 2.04% 80.81 83.52 79.37
3 abr 2023 80.81 0.32 0.39% 80.49 81.79 78.99
27 mar 2023 80.49 10.82 15.54% 69.66 81.67 69.11
20 mar 2023 69.66 2.42 3.59% 67.24 71.65 64.35
13 mar 2023 67.25 -9.82 -12.75% 77.07 77.22 65.2
6 mar 2023 77.07 -2.31 -2.9% 79.37 80.92 74.76
27 feb 2023 79.37 2.75 3.58% 76.62 79.91 74.98
20 feb 2023 76.62 -0.04 -0.04% 76.65 77.72 73.79
13 feb 2023 76.65 0.02 0.02% 76.63 76.81 76.51
6 feb 2023 79.35 5.89 8.01% 73.46 80.31 72.24
30 ene 2023 73.46 -6.86 -8.55% 80.32 80.42 73.09
23 ene 2023 80.32 -0.91 -1.11% 81.22 82.61 79.03
16 ene 2023 81.22 1.2 1.49% 80.02 82.64 78.45
9 ene 2023 80.02 5.93 8.01% 74.08 80.44 73.83
2 ene 2023 74.08 -6.49 -8.05% 80.56 81.47 72.45
26 dic 2022 80.44 0.54 0.68% 79.89 81.16 76.79
19 dic 2022 79.32 4.22 5.63% 75.09 80.3 74.01
12 dic 2022 75.09 3.21 4.48% 71.87 77.74 70.23
5 dic 2022 71.87 -9.24 -11.4% 81.11 82.7 70.09
28 nov 2022 81.11 5.06 6.65% 76.05 83.32 73.59
21 nov 2022 76.05 -4.13 -5.14% 80.17 82.34 75.27
14 nov 2022 80.18 -8.71 -9.8% 88.89 89.01 77.58
7 nov 2022 88.89 -1.79 -1.97% 90.67 93.73 84.71
31 oct 2022 90.67 2.29 2.6% 88.37 92.83 85.29
24 oct 2022 88.36 3.01 3.52% 85.35 89.78 82.63
17 oct 2022 85.34 0.15 0.18% 85.18 87.12 81.3
10 oct 2022 85.18 -7.44 -8.04% 92.62 93.62 84.48
3 oct 2022 92.63 10.57 12.89% 82.05 93.49 81.33
26 sept 2022 82.05 2.5 3.15% 79.54 82.92 76.24
19 sept 2022 79.52 0.29 0.37% 79.22 79.53 78.93
12 sept 2022 85.27 -1.04 -1.2% 86.3 90.16 84.26
5 sept 2022 86.3 -1.94 -2.19% 88.23 90.37 81.18
29 ago 2022 88.23 -4.71 -5.06% 92.93 97.63 85.97
22 ago 2022 92.93 3.48 3.89% 89.45 95.72 86.27
15 ago 2022 89.45 -1.46 -1.61% 90.91 91.67 85.36
8 ago 2022 90.91 2.84 3.22% 88.07 95.03 87.23
1 ago 2022 88.07 -9.86 -10.06% 97.92 98.4 87
25 jul 2022 97.92 3.03 3.19% 94.89 101.86 93
18 jul 2022 94.89 0.65 0.7% 94.23 100.96 92.87
11 jul 2022 94.23 -10.16 -9.74% 104.39 105.02 90.54
4 jul 2022 104.39 -3.77 -3.48% 108.15 111.42 95.09
27 jun 2022 108.14 1.68 1.58% 106.45 114 104.54
20 jun 2022 106.45 -2.5 -2.3% 108.95 111.13 101.52
13 jun 2022 108.95 -7.32 -6.3% 116.27 120.86 106.4
6 jun 2022 116.27 -3.99 -3.31% 120.25 123.15 116.11
30 may 2022 120.25 4.67 4.04% 115.58 120.99 111.2
23 may 2022 115.58 5.28 4.79% 110.29 115.79 108.59
16 may 2022 110.29 0.81 0.73% 109.48 113.16 103.23
9 may 2022 109.48 0.32 0.3% 109.15 110.62 98.19
2 may 2022 109.14 4.46 4.27% 104.67 111.33 100.26
25 abr 2022 104.66 4.17 4.14% 100.49 107.96 95.27
18 abr 2022 100.49 -6.92 -6.44% 107.4 109.17 99.87
11 abr 2022 107.4 10.68 11.04% 96.72 107.83 92.92
4 abr 2022 96.73 -1.63 -1.66% 98.36 105.58 93.8
28 mar 2022 98.35 -12.36 -11.16% 110.7 111.03 97.76
21 mar 2022 112.82 9.9 9.62% 102.91 116.62 102.8
14 mar 2022 105.33 -3.69 -3.38% 109.01 109.25 93.51
7 mar 2022 109.12 -16.97 -13.46% 126.09 130.49 103.5
28 feb 2022 115.18 17.66 18.1% 97.52 116.51 94.42
21 feb 2022 91.88 0.56 0.61% 91.32 100.5 89.05
14 feb 2022 91.95 -1.76 -1.88% 93.71 95.8 89
7 feb 2022 93.71 1.67 1.82% 92.03 94.64 88.4
31 ene 2022 91.93 4.4 5.02% 87.53 93.15 86.32
24 ene 2022 87.34 2.5 2.94% 84.84 88.81 81.89
17 ene 2022 84.84 1.1 1.32% 83.73 87.07 82.77
10 ene 2022 84.36 5.32 6.74% 79.03 84.43 77.82
3 ene 2022 79.03 3.32 4.39% 75.7 80.45 74.26
27 dic 2021 75.7 2.4 3.27% 73.3 77.42 72.56
20 dic 2021 73.8 4.37 6.3% 69.42 73.94 66.12
13 dic 2021 70.06 -1.96 -2.73% 72.02 72.79 69.19
6 dic 2021 71.92 4.92 7.34% 67 73.31 66.96
29 nov 2021 66.34 -4.18 -5.92% 70.51 72.9 62.43
22 nov 2021 68.2 -6.96 -9.27% 75.16 79.19 67.39
15 nov 2021 75.16 -4.65 -5.82% 79.8 80.66 75.08
8 nov 2021 80.75 -0.85 -1.03% 81.59 84.93 79.77
1 nov 2021 81.12 -2.04 -2.46% 83.16 84.86 78.24
25 oct 2021 83.25 -0.54 -0.64% 83.78 85.39 80.57
18 oct 2021 84.08 1.76 2.15% 82.31 84.2 80.77
11 oct 2021 82.45 2.76 3.46% 79.69 82.61 79.41
4 oct 2021 79.69 3.65 4.81% 76.03 80.1 74.95
27 sept 2021 76.03 1.59 2.13% 74.44 76.65 73.13
20 sept 2021 73.98 2.14 2.97% 71.84 74.25 69.38
13 sept 2021 71.91 2.39 3.43% 69.52 73.12 69.5
6 sept 2021 69.65 0.55 0.79% 69.1 69.93 67.55
30 ago 2021 69.15 -0.41 -0.59% 69.56 70.59 67.11
23 ago 2021 68.67 6.74 10.88% 61.93 69.03 61.88
16 ago 2021 61.93 -5.76 -8.5% 67.68 68.01 61.84
9 ago 2021 67.68 0.36 0.53% 67.32 69.61 65.13
2 ago 2021 67.32 -6.52 -8.82% 73.83 73.91 67.32
26 jul 2021 73.7 1.51 2.09% 72.19 74.23 70.57
19 jul 2021 72.15 1.46 2.06% 70.69 72.17 65.04
12 jul 2021 71.41 -3.4 -4.54% 74.8 75.5 70.4
5 jul 2021 74.8 -0.33 -0.43% 75.12 76.97 70.76
28 jun 2021 75.05 1.03 1.39% 74.02 76.21 71.97
21 jun 2021 73.98 2.49 3.48% 71.49 74.24 70.78
14 jun 2021 71.49 0.53 0.74% 70.96 72.97 69.77
7 jun 2021 70.96 1.23 1.77% 69.72 71.23 68.47
31 may 2021 69.72 3.14 4.71% 66.58 69.75 66.4
24 may 2021 66.58 2.94 4.63% 63.63 67.51 63.63
17 may 2021 63.63 -1.89 -2.89% 65.52 67 61.56
10 may 2021 65.52 0.06 0.1% 65.45 66.61 63.09
3 may 2021 65.45 1.71 2.68% 63.74 66.75 62.93
26 abr 2021 63.74 1.82 2.93% 61.92 65.46 60.67
19 abr 2021 61.92 -0.94 -1.5% 62.86 64.37 60.61

Últimas noticias

2025 Feb 08, 16:00

Adelanto semanal: Los inversores estarán pendientes de la inflación en EE. UU.

2025 Feb 01, 22:00

Adelanto semanal: Mercados laborales de EE. UU. y Canadá en la mira, decisión de tasa del BoE

Federal Reserve Rate Decision 
Darius Anucauskas 2025 Jan 25, 16:00

Adelanto semanal: China está de vacaciones. Mientras tanto, el BoC, la Fed y el BCE harán sus primeros anuncios de tasas de 2025 

Índices Forex
Darius Anucauskas 2025 Jan 16, 16:00

Adelanto semanal: El IPC japonés y el aumento de tasas del BoJ serán de importancia. Todas las miradas estarán en la inflación de Canadá y la inauguración de Trump

Forex Índices
US and Eurozone Inflation
2025 Jan 09, 17:00

Adelanto semanal: Inflación en EE. UU. y la Eurozona, PIB de China y resultados del sector financiero.

2025 Jan 04, 22:00

Adelanto semanal: PMI de manufactura y servicios, desempleo en EE. UU. y los últimos datos antes de que Trump asuma la presidencia.

Forex Índices
Closing 2024
2024 Dec 26, 17:00

Adelanto semanal: Cierre de 2024 y primeros datos económicos de 2025

Índices Forex
UK GDP
Dyogenes Diniz 2024 Dec 19, 16:00

Adelanto semanal: Última semana completa de 2024 en los mercados financieros

Índices Forex

Información

Spread

0.05

Spread (%)

0.0683 %

Apalancamiento

1:100

Interés a un día (Compra)

-0.0347 %

Interés a un día (Venta)

-0.0042 %

Divisa

USD

Horarios de los mercados

Market open

Lunes - Martes

23:01 - 21:59

Domingo - Lunes

23:01 - 19:29

Martes - Miércoles

23:01 - 21:59

Miércoles - Jueves

23:01 - 21:59

Jueves - Viernes

23:01 - 21:59

Análisis y estadísticas

Apertura

72.41

Cierre anterior

72.42

Máximo/mínimo de 52 semanas

65.25 - 87.62

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Brent Oil

76.72

76.77

1.27%

Natural Gas

3.517

3.524

2.63%

Gold

2901.85

2902.10

65.03%

Crude Oil

73.01

73.08

1.25%

view_all_instruments
Trustpilot
Live Chat