Mercados españoles cerrados en 3 hrs

RBOB Gasoline Jan 25 (RBF25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1596-0,0184 (-0,84%)
A partir del 08:20AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20242,18682,19202,15742,15962,1596212
22 abr 20242,16992,17902,15802,17802,17802175
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
23 ene 20242,01502,03462,01062,03182,031877
22 ene 20241,99272,04401,99272,04402,0440115
19 ene 20242,01102,01431,99651,99651,996580
18 ene 20242,01212,01212,01212,01212,012132
17 ene 20241,95801,98541,95801,98541,9854100
16 ene 20242,00512,00511,97671,98291,9829157
12 ene 20242,01062,01061,98471,98751,987577
11 ene 20241,98231,98231,97131,97131,971336
10 ene 20241,98111,98741,94651,94921,949242
09 ene 20241,96531,96531,95231,96091,960964
08 ene 20241,92461,94101,92191,93341,9334252
05 ene 20241,98601,98661,98271,98661,9866155
04 ene 20241,97511,97511,97511,97511,9751230
03 ene 20241,99771,99771,99771,99771,997759
02 ene 20241,94821,94821,94821,94821,9482218
29 dic 20231,95291,95941,95291,95941,959449
28 dic 20231,99141,99381,95661,95661,9566185
27 dic 20232,00852,00852,00852,00852,0085157
26 dic 20232,03472,03472,03472,03472,034718
22 dic 20232,00442,00442,00442,00442,0044201
21 dic 20232,02742,02742,02742,02742,0274168
20 dic 20232,05222,05222,05222,05222,052263
19 dic 20232,06322,06322,06322,06322,0632147
18 dic 20232,07432,07902,03282,03282,0328123
15 dic 20231,99502,00991,99502,00992,0099276
14 dic 20232,01002,01001,99521,99691,9969153
13 dic 20231,92831,94171,92731,94171,9417361
12 dic 20231,96661,96661,91591,91591,9159171
11 dic 20231,97601,97601,96931,96931,969367
08 dic 20231,97211,97211,97211,97211,9721197
07 dic 20231,93071,93201,93061,93201,9320420
06 dic 20231,97001,97631,93821,94721,9472648
05 dic 20232,03672,03672,02082,02082,0208614
04 dic 20232,04762,05532,03762,04632,04631084
01 dic 20232,04042,04042,04042,04042,0404136
30 nov 20232,07002,07002,07002,07002,070095
29 nov 20232,08002,11912,08002,11912,119169
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...