Mercados españoles cerrados

RBOB Gasoline Oct 23 (RB=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,6086+0,0464 (+1,81%)
A partir del 01:22PM EDT. Mercado abierto.
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 20232,57292,62732,57282,60862,60868339
26 sept 20232,53752,57852,50032,56222,562231.881
25 sept 20232,56962,58712,52942,54392,543931.881
22 sept 20232,61162,64812,55992,56182,561832.529
21 sept 20232,61032,64772,58302,61992,619925.223
20 sept 20232,66412,67892,60992,61922,619229.547
19 sept 20232,68972,72612,65152,65812,658139.791
18 sept 20232,71012,73402,68162,69792,697937.684
15 sept 20232,75102,76652,68362,70812,708147.952
14 sept 20232,74422,77032,73372,74272,742758.150
13 sept 20232,71502,74432,69592,73842,738459.478
12 sept 20232,72752,74362,70412,72792,727952.030
11 sept 20232,65452,72912,63782,71872,718771.811
08 sept 20232,62512,70492,61222,65372,653773.576
07 sept 20232,62972,65702,59302,62302,623057.638
06 sept 20232,58642,63812,55702,60142,601452.304
05 sept 20232,59742,65482,57212,58102,581073.759
01 sept 20232,55982,60942,55822,59122,591262.297
31 ago 20232,81272,84132,75202,76642,766472.144
30 ago 20232,78032,81642,77772,80922,809218.437
29 ago 20232,78232,80622,73982,79052,790521.168
28 ago 20232,86582,86892,76652,79572,795726.425
25 ago 20232,77292,89252,76902,87642,876437.340
24 ago 20232,77262,80002,72662,78002,780033.914
23 ago 20232,76932,77792,71522,76882,768825.141
22 ago 20232,78692,79312,75512,78912,789129.835
21 ago 20232,81612,86382,74602,77262,772642.406
18 ago 20232,80632,85252,77682,82322,823250.895
17 ago 20232,84952,89142,80172,82172,821755.976
16 ago 20232,84612,88352,81922,86712,867155.291
15 ago 20232,90542,93182,83882,84762,847655.621
14 ago 20232,94902,94902,88482,90622,906254.826
11 ago 20232,90372,98592,89932,96492,964971.666
10 ago 20232,93162,94432,86702,90472,904767.169
09 ago 20232,83302,93992,82922,92842,928477.402
08 ago 20232,83252,85142,73592,84512,845165.073
07 ago 20232,78872,83022,77122,80442,804462.741
04 ago 20232,77802,81992,76082,78312,783150.295
03 ago 20232,78702,78702,71312,76472,764769.643
02 ago 20232,90092,91302,76642,77582,775865.167
01 ago 20232,90362,91962,86052,87302,873062.863
31 jul 20232,93802,94792,91262,92902,929062.000
28 jul 20232,94602,99362,92402,95582,955824.685
27 jul 20232,90932,96592,88832,95052,950522.645
26 jul 20232,85552,92352,82812,90722,907224.147
25 jul 20232,90282,90682,83352,85332,853325.690
24 jul 20232,79632,94752,78412,89512,895141.301
21 jul 20232,75862,80522,74382,80182,801825.849
20 jul 20232,72502,75752,69752,74322,743236.310
19 jul 20232,70292,74502,68192,72052,720552.901
18 jul 20232,63832,70392,62892,69442,694450.807
17 jul 20232,62872,66292,60452,63172,631744.254
14 jul 20232,67892,68222,63182,64372,643748.571
13 jul 20232,67162,68882,64222,67862,678656.357
12 jul 20232,61892,67882,61732,66702,667063.409
11 jul 20232,57782,62792,57262,62272,622747.788
10 jul 20232,59002,60542,55232,56962,569651.906
07 jul 20232,55342,59912,53872,58932,589353.644
06 jul 20232,52552,55402,46382,54382,543858.974
05 jul 20232,48172,55742,47362,51832,518359.228
03 jul 20232,53642,56392,46052,46242,462456.813
30 jun 20232,60252,64352,59842,63402,634078.982
29 jun 20232,59292,62842,58132,61772,617723.089
28 jun 20232,54612,61712,52022,60342,603423.740
27 jun 20232,54292,57302,50382,51682,516832.636
26 jun 20232,53822,55192,49592,53752,537527.698
23 jun 20232,55592,55732,47652,51722,517225.942
22 jun 20232,62112,62112,52412,55012,550134.321
21 jun 20232,59252,63632,55752,62412,624131.675
20 jun 20232,66712,67992,56902,60922,609246.268
16 jun 20232,65042,68342,62732,68052,680558.321
15 jun 20232,56522,65842,54812,64172,641763.974
14 jun 20232,53852,58732,53432,55462,554654.057
13 jun 20232,49382,57792,49052,55792,557958.470
12 jun 20232,60142,60142,47562,48262,482669.206
09 jun 20232,60312,63482,58602,59322,593259.097
08 jun 20232,64212,68222,53622,61272,6127100.132
07 jun 20232,54402,65272,53062,64122,6412121.248
06 jun 20232,52802,57712,49412,56432,564390.665
05 jun 20232,54352,57482,51342,52442,524470.059
02 jun 20232,44852,51492,43232,50072,500765.039
01 jun 20232,42732,48532,40162,43622,436272.133
31 may 20232,60382,60572,53142,55992,559973.534
30 may 20232,70792,71862,57962,59592,595926.707
26 may 20232,67122,73422,66172,70342,703434.010
25 may 20232,71002,71562,61912,67352,673529.138
24 may 20232,70912,72692,66202,72122,721232.908
23 may 20232,67312,72242,64332,66222,662240.420
22 may 20232,57792,67622,54922,64892,648945.451
19 may 20232,57512,62132,56002,57612,576147.389
18 may 20232,57002,58232,54032,56832,568348.097
17 may 20232,48492,57712,46492,56922,569253.641
16 may 20232,47172,48872,44572,47912,479146.601
15 may 20232,42522,48652,40172,47202,472053.504
12 may 20232,46782,47832,41562,43022,430255.314
11 may 20232,49352,51552,44322,45772,457741.531
10 may 20232,47852,51232,45762,49492,494971.476
09 may 20232,44512,48402,41212,47992,479955.212
08 may 20232,38212,46982,37702,46162,461653.032
05 may 20232,32552,40002,32082,37902,379049.696
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...