Mercados españoles cerrados

RBOB Gasoline Jan 25 (RBF25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0865+0,0077 (+0,37%)
A partir del 09:46AM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20231,97461,97461,97461,97461,9746-
23 mar 20231,98931,98931,98931,98931,9893-
22 mar 20232,00682,00682,00682,00682,0068-
21 mar 20231,98431,98431,98431,98431,9843-
20 mar 20231,96931,96931,96931,96931,9693-
17 mar 20231,93831,93831,93831,93831,9383-
16 mar 20231,95911,95911,95911,95911,95914
15 mar 20231,92351,92351,92351,92351,9235-
14 mar 20232,00092,00092,00092,00092,0009-
13 mar 20232,04692,04692,04692,04692,0469-
10 mar 20232,08382,08382,08382,08382,0838-
09 mar 20232,05952,05952,05952,05952,0595-
08 mar 20232,09322,09322,09322,09322,0932-
07 mar 20232,10572,10572,10572,10572,1057-
06 mar 20232,17012,17012,17012,17012,1701-
03 mar 20232,15252,15252,15252,15252,1525-
02 mar 20232,11172,11172,11172,11172,1117-
01 mar 20232,09982,09982,09982,09982,0998-
28 feb 20232,07882,07882,07882,07882,0788-
27 feb 20232,05362,05362,05362,05362,0536-
24 feb 20232,07482,07482,07482,07482,0748-
23 feb 20232,05512,05512,05512,05512,0551-
22 feb 20232,03722,03722,03722,03722,0372-
21 feb 20232,07002,07002,07002,07002,0700-
17 feb 20232,07812,07812,07812,07812,0781-
16 feb 20232,10332,10332,10332,10332,1033-
15 feb 20232,09892,09892,09892,09892,0989-
14 feb 20232,09652,09652,09652,09652,0965-
13 feb 20232,10642,10642,10642,10642,1064-
10 feb 20232,09472,09472,09472,09472,0947-
09 feb 20232,06972,06972,06972,06972,0697-
08 feb 20232,08882,08882,08882,08882,0888-
07 feb 20232,04852,04852,04852,04852,0485-
06 feb 20231,99541,99541,99541,99541,9954-
03 feb 20231,96441,96441,96441,96441,9644-
02 feb 20232,03452,03452,03452,03452,0345-
01 feb 20232,03652,03652,03652,03652,0365-
31 ene 20232,10112,10112,10112,10112,1011-
30 ene 20232,08652,08652,06292,06292,06294
27 ene 20232,10672,10672,10672,10672,1067-
26 ene 20232,11852,11852,11852,11852,1185-
25 ene 20232,09932,09932,09932,09932,0993-
24 ene 20232,11672,11672,11672,11672,1167-
23 ene 20232,13792,13792,13792,13792,1379-
20 ene 20232,12842,12842,12842,12842,1284-
19 ene 20232,12302,12302,12302,12302,1230-
18 ene 20232,11222,11222,11222,11222,1122-
17 ene 20232,12242,12242,12242,12242,1224-
16 ene 2023------
13 ene 20232,13182,13182,13182,13182,1318-
12 ene 20232,09912,09912,09912,09912,0991-
11 ene 20232,08162,08162,08162,08162,0816-
10 ene 20232,02152,02152,02152,02152,0215-
09 ene 20232,01502,01502,01502,01502,0150-
06 ene 20231,97511,97511,97511,97511,9751-
05 ene 20231,98621,98621,98621,98621,9862-
04 ene 20231,98171,98171,98171,98171,9817-
03 ene 20232,04922,04922,04922,04922,0492-
02 ene 2023------
30 dic 20222,14362,14362,14362,14362,1436-
29 dic 20222,07122,07122,07122,07122,0712-
28 dic 20222,08012,08012,08012,08012,0801-
27 dic 20222,08862,08862,08862,08862,0886-
26 dic 2022------
23 dic 20222,10212,10212,10212,10212,1021-
22 dic 20222,03302,03302,03302,03302,0330-
21 dic 20222,05232,05232,05232,05232,0523-
20 dic 20222,00862,00862,00862,00862,0086-
19 dic 20221,98491,98491,98491,98491,9849-
16 dic 20221,95721,95721,95721,95721,9572-
15 dic 20222,00482,00482,00482,00482,0048-
14 dic 20222,05512,05512,05512,05512,0551-
13 dic 20222,00322,00322,00322,00322,0032-
12 dic 20221,96811,96811,96811,96811,9681-
09 dic 20221,93251,93251,93251,93251,9325-
08 dic 20221,92941,92941,92941,92941,9294-
07 dic 20221,94071,94071,94071,94071,9407-
06 dic 20221,99321,99321,99321,99321,9932-
05 dic 20222,03442,03442,03442,03442,0344-
02 dic 20222,07142,07142,07142,07142,0714-
01 dic 20222,08602,08602,08602,08602,0860-
30 nov 20222,11352,11352,11352,11352,1135-
29 nov 20222,05802,05802,05802,05802,0580-
28 nov 20222,02482,02482,02482,02482,0248-
25 nov 20221,99621,99621,99621,99621,9962-
23 nov 20222,04632,04632,04632,04632,0463-
22 nov 20222,05822,05822,05822,05822,0582-
21 nov 20222,03952,03952,03952,03952,0395-
18 nov 20222,00982,00982,00982,00982,0098-
17 nov 20222,01392,01392,01392,01392,0139-
16 nov 20222,04332,04332,04332,04332,0433-
15 nov 20222,06732,06732,06732,06732,0673-
14 nov 20222,04382,04382,04382,04382,0438-
11 nov 20222,09532,09532,09532,09532,0953-
10 nov 20222,04712,04712,04712,04712,0471-
09 nov 20222,01952,01952,01952,01952,0195-
08 nov 20222,06182,06182,06182,06182,0618-
07 nov 20222,10392,10392,10392,10392,1039-
04 nov 20222,12662,12662,12662,12662,1266-
03 nov 20222,05982,05982,05982,05982,0598-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...