Mercados españoles abiertos en 4 hrs 13 min

RBOB Gasoline Jan 24 (RB=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1135+0,0032 (+0,15%)
A partir del 10:36PM EST. Mercado abierto.
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20232,10732,11932,10592,11352,1135198
05 dic 20232,14682,16622,10742,11032,110358.643
04 dic 20232,12562,15962,09232,13422,134258.643
01 dic 20232,16152,19882,11622,12112,121159.808
30 nov 20232,28002,30802,18812,19982,199863.169
29 nov 20232,23992,28742,19732,28362,283619.962
28 nov 20232,19662,24072,18122,23002,230021.740
27 nov 20232,16352,21322,14912,17992,179930.175
24 nov 20232,22412,24802,15522,16512,165119.239
23 nov 20232,22412,22592,19872,21442,214438.662
22 nov 20232,23762,24232,13292,23242,232438.662
21 nov 20232,21782,23782,19252,23382,233828.059
20 nov 20232,17902,25692,16452,22602,226036.701
17 nov 20232,10802,19502,09652,18452,184538.661
16 nov 20232,19922,20132,09002,10112,101137.313
15 nov 20232,22182,23282,16632,20182,201841.137
14 nov 20232,24642,27452,21242,22282,222846.374
13 nov 20232,18522,24362,15502,23592,235943.778
10 nov 20232,16422,20462,15372,18952,189545.868
09 nov 20232,14022,19502,12242,16082,160848.828
08 nov 20232,16772,17752,12202,12852,128551.018
07 nov 20232,23952,25052,15702,16772,167760.889
06 nov 20232,20362,26102,19752,23592,235949.241
02 nov 20232,24462,25862,18332,20102,201041.630
01 nov 20232,19432,25042,18362,24602,246044.469
31 oct 20232,22752,28502,18222,18552,185547.767
30 oct 20232,22942,25282,21662,22272,222750.765
29 oct 20232,30602,31232,21772,22002,220023.155
26 oct 20232,26862,31692,25712,31252,312516.095
25 oct 20232,28052,28492,23862,25612,256128.089
24 oct 20232,27442,29512,22782,28422,284220.683
23 oct 20232,33172,34052,24232,26762,267629.579
22 oct 20232,36572,37422,31832,32852,328523.117
19 oct 20232,37562,39942,36382,37362,373627.896
18 oct 20232,35782,38022,31412,36172,361727.153
17 oct 20232,30322,36002,29632,35352,353536.059
16 oct 20232,28992,30202,25942,28452,284536.657
15 oct 20232,26902,29272,25172,27302,273033.892
12 oct 20232,18092,26962,17792,26532,265348.680
11 oct 20232,19612,22812,15272,16502,165053.533
10 oct 20232,25852,28202,19202,21012,210150.684
09 oct 20232,23902,26472,22232,25842,258450.970
08 oct 20232,24002,27882,22002,23812,238148.807
05 oct 20232,19242,22272,17922,19222,192251.242
04 oct 20232,20652,22222,17092,18902,189054.158
03 oct 20232,33012,34572,19402,19802,198070.589
02 oct 20232,41152,41452,33822,36012,360171.663
01 oct 20232,39462,43702,39132,41222,412262.157
28 sept 20232,51552,52212,43262,43992,439968.689
27 sept 20232,60362,62422,50212,50532,505321.683
26 sept 20232,57292,62732,57282,59862,598621.539
25 sept 20232,53752,57852,50032,56222,562234.373
24 sept 20232,56962,58712,52942,54392,543931.881
21 sept 20232,61162,64812,55992,56182,561832.529
20 sept 20232,61032,64772,58302,61992,619925.223
19 sept 20232,66412,67892,60992,61922,619229.547
18 sept 20232,68972,72612,65152,65812,658139.791
17 sept 20232,71012,73402,68162,69792,697937.684
14 sept 20232,75102,76652,68362,70812,708147.952
13 sept 20232,74422,77032,73372,74272,742758.150
12 sept 20232,71502,74432,69592,73842,738459.478
11 sept 20232,72752,74362,70412,72792,727952.030
10 sept 20232,65452,72912,63782,71872,718771.811
07 sept 20232,62512,70492,61222,65372,653773.576
06 sept 20232,62972,65702,59302,62302,623057.638
05 sept 20232,58642,63812,55702,60142,601452.304
04 sept 20232,59742,65482,57212,58102,581073.759
31 ago 20232,55982,60942,55822,59122,591262.297
30 ago 20232,81272,84132,75202,76642,766472.144
29 ago 20232,78032,81642,77772,80922,809218.437
28 ago 20232,78232,80622,73982,79052,790521.168
27 ago 20232,86582,86892,76652,79572,795726.425
24 ago 20232,77292,89252,76902,87642,876437.340
23 ago 20232,77262,80002,72662,78002,780033.914
22 ago 20232,76932,77792,71522,76882,768825.141
21 ago 20232,78692,79312,75512,78912,789129.835
20 ago 20232,81612,86382,74602,77262,772642.406
17 ago 20232,80632,85252,77682,82322,823250.895
16 ago 20232,84952,89142,80172,82172,821755.976
15 ago 20232,84612,88352,81922,86712,867155.291
14 ago 20232,90542,93182,83882,84762,847655.621
13 ago 20232,94902,94902,88482,90622,906254.826
10 ago 20232,90372,98592,89932,96492,964971.666
09 ago 20232,93162,94432,86702,90472,904767.169
08 ago 20232,83302,93992,82922,92842,928477.402
07 ago 20232,83252,85142,73592,84512,845165.073
06 ago 20232,78872,83022,77122,80442,804462.741
03 ago 20232,77802,81992,76082,78312,783150.295
02 ago 20232,78702,78702,71312,76472,764769.643
01 ago 20232,90092,91302,76642,77582,775865.167
31 jul 20232,90362,91962,86052,87302,873062.863
30 jul 20232,93802,94792,91262,92902,929062.000
27 jul 20232,94602,99362,92402,95582,955824.685
26 jul 20232,90932,96592,88832,95052,950522.645
25 jul 20232,85552,92352,82812,90722,907224.147
24 jul 20232,90282,90682,83352,85332,853325.690
23 jul 20232,79632,94752,78412,89512,895141.301
20 jul 20232,75862,80522,74382,80182,801825.849
19 jul 20232,72502,75752,69752,74322,743236.310
18 jul 20232,70292,74502,68192,72052,720552.901
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...