Mercados españoles abiertos en 4 hrs 28 min

RBOB Gasoline Dec 22 (RB=F)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3341+0,0020 (+0,09%)
A partir del 04:44PM EST. Mercado abierto.
Intervalo de fechas:
29 nov 2021 - 29 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 20222,30122,38712,28492,33412,334110.339
28 nov 20222,35002,37092,27822,33062,330618.684
25 nov 20222,47362,47932,31842,32822,328218.684
24 nov 2022------
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
03 nov 20222,69552,81722,68422,73482,734853.118
02 nov 20222,68942,70532,63282,69392,693954.749
01 nov 20222,59972,70652,58132,69722,697256.393
31 oct 20222,51592,61652,50932,59452,594546.610
30 oct 20222,91002,91002,72002,81072,810749.059
27 oct 20222,98162,99992,76972,90662,906617.995
26 oct 20222,92463,02212,88503,01163,011621.811
25 oct 20222,88502,97602,85632,89942,899431.398
24 oct 20222,74362,92632,67552,91602,916043.878
23 oct 20222,64722,75402,58002,73022,730245.254
20 oct 20222,65032,68062,62182,66202,662025.585
19 oct 20222,64292,71612,63632,64782,647825.599
18 oct 20222,57862,65722,54032,65222,652234.480
17 oct 20222,62392,62392,49052,55062,550640.265
16 oct 20222,63612,66902,57622,59312,593143.302
13 oct 20222,69942,70052,59352,63092,630944.133
12 oct 20222,62322,71682,57002,70342,703450.106
11 oct 20222,59372,66872,57352,63032,630354.734
10 oct 20222,61772,63692,57922,62732,627346.797
09 oct 20222,75322,76852,60202,62282,622841.019
06 oct 20222,70012,76752,66452,73462,734652.094
05 oct 20222,66002,71192,62672,68142,681443.151
04 oct 20222,67122,70002,59322,66852,668555.795
03 oct 20222,52042,68882,51572,68302,683064.957
02 oct 20222,38872,52552,38872,51292,512965.703
29 sept 20222,49532,50982,43402,47262,472650.961
28 sept 20222,57462,57562,49792,50762,507613.361
27 sept 20222,50062,58602,46312,57792,577919.583
26 sept 20222,38982,50402,38472,49312,493125.265
25 sept 20222,41342,44872,33952,38422,384228.706
22 sept 20222,52582,52832,34352,38302,383038.611
21 sept 20222,48172,58842,46092,51572,515740.285
20 sept 20222,44482,52242,43352,48652,486535.918
19 sept 20222,47132,51562,42222,44782,447836.832
18 sept 20222,41092,47262,33842,46412,464133.015
15 sept 20222,43282,44502,37502,41572,415733.478
14 sept 20222,53432,53432,38462,42872,428736.765
13 sept 20222,49602,56452,43572,52452,524546.110
12 sept 20222,47322,50912,41722,48042,480448.899
11 sept 20222,42232,49492,39512,44482,444843.377
08 sept 20222,32802,44802,31702,43312,433140.706
07 sept 20222,30552,36012,28902,34612,346136.013
06 sept 20222,43582,46722,30012,30772,307738.266
05 sept 20222,44252,52992,40832,41592,415946.628
04 sept 2022------
01 sept 20222,38532,49782,38072,46362,463648.442
31 ago 20222,41032,43232,35012,38532,385349.257
30 ago 20222,69502,72252,56842,60592,605944.584
29 ago 20222,88182,89302,66612,69442,694415.836
28 ago 20222,83982,88852,78502,87762,877615.720
25 ago 20222,82402,85812,72942,85132,851328.089
24 ago 20222,82912,86192,77032,81212,812123.318
23 ago 20222,92572,94932,76002,80072,800732.056
22 ago 20222,89082,96632,84512,93302,933033.361
21 ago 20223,00593,01752,82752,89122,891229.839
18 ago 20223,02963,05542,96643,01753,017528.116
17 ago 20222,93143,05392,93143,02613,026138.546
16 ago 20222,93112,95322,86152,93452,934543.062
15 ago 20222,93122,96692,87972,90072,900736.621
14 ago 20223,05933,06312,88812,95172,951732.373
11 ago 20223,06383,08443,00443,04603,046038.814
10 ago 20223,06263,11993,03813,07153,071545.468
09 ago 20222,97853,08582,92143,07033,070359.798
08 ago 20222,90132,98312,85622,96022,960248.924
07 ago 20222,84992,90542,82882,88622,886256.574
04 ago 20222,76362,87982,75862,85562,855655.945
03 ago 20222,93192,93702,75752,79352,793542.622
02 ago 20223,03663,14272,90012,91222,912256.226
01 ago 20222,99773,11152,94033,05673,056749.487
31 jul 20223,10703,11332,91012,99812,998156.469
28 jul 20223,54893,71503,36633,48813,488158.105
27 jul 20223,44673,52543,31193,46463,464623.122
26 jul 20223,37003,45153,34353,42883,428820.396
25 jul 20223,37323,47153,28873,35503,355033.327
24 jul 20223,23183,39653,18673,38203,382040.505
21 jul 20223,15003,25303,08913,22283,222834.544
20 jul 20223,26363,26863,02483,14953,149535.818
19 jul 20223,30673,31883,24503,27543,275430.273
18 jul 20223,25123,31603,20003,30753,307535.607
17 jul 20223,20683,34003,15753,26433,264341.486
14 jul 20223,19043,27803,13383,21323,213241.940
13 jul 20223,25813,28343,09993,18683,186857.731
12 jul 20223,24593,28393,14973,23373,233764.475
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...