Mercados españoles cerrados

RBOB Gasoline Apr 23 (RB=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,5808-0,0251 (-0,96%)
A partir del 04:59PM EDT. Mercado abierto.
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,59012,62002,53252,58082,580814.505
23 mar 20232,56672,65192,56652,60592,605930.784
22 mar 20232,52432,60182,51432,59322,593229.844
21 mar 20232,53602,57082,50552,53892,538932.348
20 mar 20232,50152,53772,40962,53602,536032.752
17 mar 20232,49362,55972,44732,50152,501550.274
16 mar 20232,46282,51012,37952,50352,503546.622
15 mar 20232,56042,59652,38622,43842,438453.573
14 mar 20232,60782,61272,53692,55302,553053.796
13 mar 20232,64592,67102,52362,59142,591457.326
10 mar 20232,60112,65822,56772,64582,645851.780
09 mar 20232,68402,70692,59962,60512,605152.565
08 mar 20232,68522,70012,65422,68892,688947.945
07 mar 20232,79622,81222,67802,70072,700748.517
06 mar 20232,75502,79922,70872,79652,796552.713
03 mar 20232,69262,75692,62352,75042,750450.425
02 mar 20232,67862,70732,65832,70032,700334.319
01 mar 20232,64202,67712,62562,67482,674841.942
28 feb 20232,39422,44752,37842,43432,434341.961
27 feb 20232,36032,37802,32882,36832,368325.609
24 feb 20232,38542,40582,30932,35872,358725.979
23 feb 20232,32182,40172,32002,37952,379532.441
22 feb 20232,41572,43122,32042,33762,337631.901
21 feb 20232,40452,45532,40212,41562,415632.244
17 feb 20232,41922,42172,33402,40822,408240.206
16 feb 20232,49122,51522,41172,43552,435538.163
15 feb 20232,47772,50882,42192,49782,497844.176
14 feb 20232,51412,52612,43992,48852,488546.843
13 feb 20232,50652,53372,46542,53112,531150.054
10 feb 20232,43562,51382,42632,50372,503748.676
09 feb 20232,46912,48402,40452,44752,447546.981
08 feb 20232,45142,48502,40642,46282,462852.671
07 feb 20232,39632,46702,37392,45682,456860.964
06 feb 20232,31162,38422,27202,37342,373462.798
03 feb 20232,45292,47192,31372,32102,321063.880
02 feb 20232,45672,49302,44022,45232,452344.327
01 feb 20232,56262,59412,43112,45382,453859.677
31 ene 20232,50602,55202,47212,54352,543559.411
30 ene 20232,58602,60282,49302,49892,498917.652
27 ene 20232,61002,64222,56362,58862,588623.176
26 ene 20232,58822,65902,56192,61212,612122.829
25 ene 20232,67822,71352,57852,59342,593424.843
24 ene 20232,69232,69902,63192,64872,648731.893
23 ene 20232,65282,70902,62852,69652,696528.393
20 ene 20232,60372,66752,59902,64542,645433.109
19 ene 20232,50642,62192,48792,59682,596834.417
18 ene 20232,56192,59662,50922,52352,523535.030
17 ene 20232,53752,57252,49192,54512,545148.127
16 ene 20232,53752,54462,49192,50692,506953.767
13 ene 20232,45692,54082,44722,53282,532853.767
12 ene 20232,44242,49442,42162,47532,475341.819
11 ene 20232,31742,44082,30052,43452,434545.669
10 ene 20232,30052,34852,27972,32772,327739.725
09 ene 20232,25102,33562,25102,29292,292949.984
06 ene 20232,27002,31872,23562,24462,244645.192
05 ene 20232,26822,31312,25542,26712,267147.548
04 ene 20232,35012,37542,24332,25922,259240.222
03 ene 20232,49092,50572,34842,36122,361265.711
02 ene 2023------
30 dic 20222,37502,48102,37502,45952,459548.153
29 dic 20222,35892,38662,30412,37072,370721.491
28 dic 20222,36512,37312,29672,36292,362918.270
27 dic 20222,39152,41752,35242,36022,360225.189
26 dic 2022------
23 dic 20222,26542,38772,24972,38362,383629.755
22 dic 20222,26702,29062,22152,24882,248835.480
21 dic 20222,22372,27492,21072,25582,255824.435
20 dic 20222,18732,23392,15942,22282,222832.701
19 dic 20222,14422,19522,13122,17762,177630.106
16 dic 20222,17932,19002,10132,13232,132337.659
15 dic 20222,24822,24962,16422,16682,166833.443
14 dic 20222,15762,25242,14772,24442,244441.915
13 dic 20222,09032,17572,08152,16092,160948.371
12 dic 20222,05822,09662,02042,08102,081052.735
09 dic 20222,05522,08012,03372,05612,056142.799
08 dic 20222,07962,13122,04132,04912,049146.849
07 dic 20222,15462,16902,06982,07722,077258.206
06 dic 20222,22232,23322,12882,14912,149150.861
05 dic 20222,29852,34802,19622,20192,201955.355
02 dic 20222,34942,36142,27012,28042,280447.091
01 dic 20222,37372,42042,33582,34202,342043.897
30 nov 20222,33202,43502,33202,41852,418544.551
29 nov 20222,30122,38712,28492,33212,332123.165
28 nov 20222,35002,37092,27822,33062,330625.789
25 nov 20222,47362,47932,31842,32822,328218.684
23 nov 20222,54202,56002,40472,47442,474430.789
22 nov 20222,45872,56772,44232,54052,540531.468
21 nov 20222,42142,48452,32602,43712,437143.478
18 nov 20222,46602,47502,35372,42082,420832.434
17 nov 20222,50742,51452,43572,45472,454744.474
16 nov 20222,51842,54372,44862,50802,508045.625
15 nov 20222,54032,57502,48802,51612,516144.545
14 nov 20222,61932,65862,52002,52852,528540.736
11 nov 20222,56382,64802,55482,60962,609647.267
10 nov 20222,54462,61052,52842,56632,566347.745
09 nov 20222,62502,64212,54022,54462,544653.543
08 nov 20222,67952,69912,61012,63672,636751.971
07 nov 20222,73562,74012,64722,65312,653151.082
04 nov 20222,69552,81722,68422,73482,734853.118
03 nov 20222,68942,70532,63282,69392,693954.749
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...