Mercados españoles abiertos en 6 hrs 2 min

RBOB Gasoline Jan 24 (RBF24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0328-0,0003 (-0,01%)
A partir del 02:29PM EDT. Mercado abierto.
Intervalo de fechas:
20 mar 2022 - 20 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 20231,98862,03391,98792,03282,0328333
17 mar 20232,01712,02121,99062,00482,0048577
16 mar 20232,00202,03331,98662,03172,0317699
15 mar 20232,05172,05171,99102,00212,00211459
14 mar 20232,12382,14242,10032,10512,1051449
13 mar 20232,13512,16552,13302,16502,1650356
10 mar 20232,18112,21192,18022,21152,2115537
09 mar 20232,22902,23502,18152,18152,1815903
08 mar 20232,22012,23742,21832,22892,2289211
07 mar 20232,29732,29732,23702,24632,2463404
06 mar 20232,27162,31352,26952,31352,3135359
03 mar 20232,23012,29872,20432,29372,2937444
02 mar 20232,23442,25322,23442,25032,2503865
01 mar 20232,20062,23472,20032,23432,2343383
28 feb 20232,21222,21222,19962,21122,2112287
27 feb 20232,16952,17482,16802,17212,172197
24 feb 20232,12422,18722,12422,18622,1862267
23 feb 20232,16552,16762,16422,16662,166694
22 feb 20232,13752,14622,13702,14542,1454311
21 feb 20232,20082,20392,18832,18922,1892218
17 feb 20232,15932,20002,15302,19592,1959522
16 feb 20232,21572,22542,20742,22142,2214476
15 feb 20232,22802,22802,21742,21742,2174121
14 feb 20232,20202,21442,19552,21442,2144102
13 feb 20232,20092,22662,19472,22662,2266205
10 feb 20232,21112,21692,20822,21572,2157738
09 feb 20232,16852,17872,15802,17662,1766402
08 feb 20232,15352,18822,15282,18822,1882109
07 feb 20232,11532,15202,11422,15182,1518331
06 feb 20232,06642,09352,04002,09322,0932328
03 feb 20232,18002,18002,05952,06612,0661894
02 feb 20232,16832,16832,14642,15292,1529660
01 feb 20232,16142,16832,16142,16622,1662155
31 ene 20232,19142,24082,18592,23522,2352310
30 ene 20232,19702,19702,19702,19702,1970187
27 ene 20232,28622,28622,23732,24162,2416864
26 ene 20232,26992,27042,26772,26802,2680160
25 ene 20232,27512,27512,24802,24802,2480387
24 ene 20232,30242,30242,27172,27172,2717697
23 ene 20232,30102,30282,30082,30122,3012334
20 ene 20232,28252,29352,28252,29172,2917923
19 ene 20232,27492,27492,27042,27242,2724643
18 ene 20232,28282,29892,23792,24362,2436483
17 ene 20232,26542,28212,25302,25532,2553344
16 ene 2023------
13 ene 20232,21522,26142,21522,25762,2576554
12 ene 20232,21302,22552,21132,21952,2195874
11 ene 20232,16262,19842,16022,19582,1958488
10 ene 20232,14662,14662,12522,12642,1264172
09 ene 20232,13372,13372,11482,11912,119191
06 ene 20232,08132,08482,07592,08032,0803310
05 ene 20232,12992,12992,08132,09292,0929410
04 ene 20232,09062,09892,08212,08772,08771325
03 ene 20232,18002,18572,15302,15772,1577241
02 ene 2023------
30 dic 20222,18912,25302,18912,25242,2524222
29 dic 20222,17102,17802,16322,17712,177154
28 dic 20222,18002,18802,18002,18602,1860246
27 dic 20222,19402,20052,19402,19452,1945621
26 dic 2022------
23 dic 20222,20392,21402,20392,20932,20931099
22 dic 20222,11002,11832,09432,10912,1091671
21 dic 20222,11052,13642,11002,12762,1276309
20 dic 20222,05512,08302,04052,08162,0816516
19 dic 20222,04352,05702,03802,05402,0540619
16 dic 20222,04492,05002,02752,02752,02752122
15 dic 20222,09482,09502,08002,08522,0852215
14 dic 20222,09012,14042,09002,13572,1357962
13 dic 20222,08592,09002,06752,08032,0803306
12 dic 20222,04302,04302,04302,04302,0430622
09 dic 20222,02042,02042,00262,00892,0089848
08 dic 20222,02852,02852,00962,00962,00964919
07 dic 20222,06752,06752,03892,03892,03894634
06 dic 20222,11002,11002,10552,10552,10554778
05 dic 20222,15752,15812,15752,15812,15814325
02 dic 20222,22502,22502,20332,21012,21014762
01 dic 20222,24002,24002,22732,22732,2273495
30 nov 20222,24992,24992,24992,24992,2499125
29 nov 20222,16862,16862,16862,16862,1686212
28 nov 20222,13702,13702,13702,13702,1370273
25 nov 20222,11902,11902,11902,11902,119044
23 nov 20222,17672,17672,17672,17672,176728
22 nov 20222,18872,18872,18872,18872,18875
21 nov 20222,16442,16442,16442,16442,1644387
18 nov 20222,14242,14242,14242,14242,142442
17 nov 20222,17832,17832,17832,17832,178331
16 nov 20222,22482,22482,22482,22482,224852
15 nov 20222,23502,25202,23502,25202,252062
14 nov 20222,26752,26752,22792,22792,2279101
11 nov 20222,28082,28082,28082,28082,2808109
10 nov 20222,22522,22522,22522,22522,225227
09 nov 20222,19532,19532,19532,19532,195347
08 nov 20222,24772,24772,24772,24772,247794
07 nov 20222,29042,29042,29042,29042,290465
04 nov 20222,29002,31222,29002,31222,3122402
03 nov 20222,23002,24592,23002,24592,2459176
02 nov 20222,26302,26752,26202,26752,2675204
01 nov 20222,23112,23112,23112,23112,231116
31 oct 20222,18742,18742,18742,18742,187422
28 oct 20222,19982,19982,19982,19982,19988
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...