Mercados españoles cerrados

RBOB Gasoline Jan 25 (RBF25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1051+0,0002 (+0,01%)
A partir del 11:57AM EDT. Mercado abierto.
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 20242,09702,12032,08122,10512,10511230
12 jun 20242,11962,13382,09692,10492,10492026
11 jun 20242,10932,11432,08992,10232,10232026
10 jun 20242,06752,10092,06482,10002,10001745
07 jun 20242,06812,07362,05402,06142,06141942
06 jun 20242,04222,06792,03092,06182,06182159
05 jun 20242,02092,03102,01242,02702,02702320
04 jun 20242,01742,02402,00422,01902,01905008
03 jun 20242,09272,09462,02702,03132,03131783
31 may 20242,09892,11032,08282,08852,08851193
30 may 20242,11692,12602,08892,09002,09003346
29 may 20242,14492,15602,12382,12672,12672054
28 may 20242,11592,14542,11592,13952,13951470
27 may 2024------
24 may 20242,08302,10472,07172,09642,0964734
23 may 20242,08602,12302,07382,08192,08191224
22 may 20242,11132,11502,09222,09832,09831964
21 may 20242,13902,14202,11602,12902,1290721
20 may 20242,14832,15522,13142,14572,1457934
17 may 20242,12892,15142,12882,15092,15091457
16 may 20242,11802,12852,10602,12482,12482077
15 may 20242,10742,11172,07412,10982,10981964
14 may 20242,12372,12392,08642,09532,09532300
13 may 20242,10242,12582,10222,12022,12022392
10 may 20242,12762,13402,09892,09902,09902431
09 may 20242,11602,12482,10772,11932,11931642
08 may 20242,10902,11562,07822,10982,10981838
07 may 20242,12002,12092,10382,11072,11071599
06 may 20242,11552,12902,11352,12532,1253967
03 may 20242,13162,13732,10162,10482,10482289
02 may 20242,11362,13072,10462,12402,12401893
01 may 20242,17492,18082,10772,10912,10911634
30 abr 20242,21092,21962,16872,18872,18871196
29 abr 20242,22432,23142,21122,21122,2112589
26 abr 20242,23262,23832,22352,23112,23111641
25 abr 20242,21202,22462,18752,22172,2217818
24 abr 20242,20462,20842,19202,20582,2058494
23 abr 20242,18682,20352,15292,20352,20351190
22 abr 20242,16992,17902,15802,17802,1780840
19 abr 20242,21322,24162,16402,18282,18282175
18 abr 20242,18562,19512,16852,18142,18142243
17 abr 20242,24132,24152,18962,19002,19001678
16 abr 20242,24792,25632,23102,25622,25621123
15 abr 20242,23742,24962,21782,24342,2434789
12 abr 20242,23702,27992,23462,25462,25461828
11 abr 20242,23032,23802,21572,23062,2306959
10 abr 20242,22042,24082,20712,23792,23793799
09 abr 20242,23202,24322,21502,22172,2217600
08 abr 20242,19892,24152,19892,22932,22932154
05 abr 20242,24302,26212,23502,24582,2458894
04 abr 20242,21102,24352,20572,24352,2435891
03 abr 20242,20552,22272,20552,21452,2145850
02 abr 20242,19072,20112,18232,19922,1992555
01 abr 20242,17302,17302,15152,17142,1714445
28 mar 20242,15382,17002,15072,17002,1700247
27 mar 20242,13332,14302,12982,14112,1411273
26 mar 20242,14862,14862,13672,13912,1391166
25 mar 20242,15452,15452,15132,15362,1536186
22 mar 20242,14332,14882,12482,13482,13481009
21 mar 20242,14672,15162,13642,15162,1516271
20 mar 20242,15142,15142,13612,14882,1488145
19 mar 20242,16502,17172,16372,17172,1717248
18 mar 20242,14742,15882,14632,15882,1588344
15 mar 20242,12892,12892,12892,12892,1289641
14 mar 20242,11412,13392,11412,13012,13011023
13 mar 20242,06502,10882,06302,10842,10841261
12 mar 20242,04152,06362,04152,05922,0592361
11 mar 20242,05892,05892,05892,05892,0589285
08 mar 20242,05942,05942,03622,03622,0362346
07 mar 20242,03092,05902,03092,05622,0562421
06 mar 20242,03132,06882,03132,04442,0444524
05 mar 20242,05202,05202,02752,03112,03111292
04 mar 20242,05132,06562,04512,05572,0557153
01 mar 20242,03802,07312,03802,06462,0646699
29 feb 20242,03002,04402,02502,03892,0389904
28 feb 20242,06362,06672,03002,03772,0377761
27 feb 20242,04902,06602,04372,06602,0660166
26 feb 20242,03182,04712,03142,04712,0471274
23 feb 20242,03262,03262,02042,02162,0216157
22 feb 20242,04202,07072,02302,07062,0706446
21 feb 20242,03202,05002,03202,04332,0433562
20 feb 20242,04892,06142,03032,03142,0314573
16 feb 20242,05732,06852,05592,06852,0685240
15 feb 20242,02992,06852,02992,06702,0670639
14 feb 20242,05492,05572,05032,05042,0504302
13 feb 20242,08712,08862,08322,08742,0874374
12 feb 20242,06152,08732,06052,08692,0869255
09 feb 20242,07212,07672,06142,07672,0767193
08 feb 20242,04702,06102,04372,06102,0610414
07 feb 20242,00982,01402,00382,01122,0112342
06 feb 20241,98452,00301,98451,99891,9989281
05 feb 20241,97251,99001,96041,98831,9883674
02 feb 20241,99141,99141,96001,96591,9659577
01 feb 20241,99851,99851,99851,99851,9985895
31 ene 20242,05432,05432,02772,03562,0356327
30 ene 20242,07852,07852,07852,07852,0785258
29 ene 20242,06972,07742,05992,05992,0599128
26 ene 20242,04432,08802,04432,08802,0880326
25 ene 20242,05042,07232,05042,07232,0723545
24 ene 20242,03472,03472,03472,03472,0347115
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...