Mercados españoles cerrados

RBOB Gasoline Jan 26 (RBF26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0377-0,0302 (-1,46%)
Al cierre: 11:07AM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,06792,06792,06792,06792,0679-
27 mar 20242,04552,04552,04552,04552,0455-
26 mar 20242,03962,03962,03962,03962,0396-
25 mar 20242,05022,05022,05022,05022,0502-
22 mar 20242,03102,03102,03102,03102,0310-
21 mar 20242,03772,04812,03772,04812,04817
20 mar 20242,04232,04232,04232,04232,0423-
19 mar 20242,06062,06062,06062,06062,0606-
18 mar 20242,05002,05242,05002,05242,05242
15 mar 20242,03652,03652,03652,03652,03651
14 mar 20242,03012,03012,03012,03012,03011
13 mar 20242,01492,01492,01492,01492,0149-
12 mar 20241,97481,97481,97481,97481,9748-
11 mar 20241,97581,97581,97581,97581,9758-
08 mar 20241,95531,95531,95531,95531,9553-
07 mar 20241,97371,97371,97371,97371,9737-
06 mar 20241,96341,96341,96341,96341,9634-
05 mar 20241,95041,95041,95041,95041,95046
04 mar 20241,97201,97201,97201,97201,97202
01 mar 20241,97821,97821,97821,97821,97821
29 feb 20241,95591,95591,95591,95591,95591
28 feb 20241,95691,95691,95661,95661,956613
27 feb 20241,98011,98011,98011,98011,98014
26 feb 20241,96221,96221,96221,96221,96224
23 feb 20241,93591,93591,93591,93591,935921
22 feb 20241,97881,97881,97881,97881,978813
21 feb 20241,94961,94961,94961,94961,94966
20 feb 20241,93041,93041,93041,93041,93041
16 feb 20241,96451,96451,96451,96451,96451
15 feb 20241,96061,96061,96061,96061,96065
14 feb 20241,93291,93291,93291,93291,93291
13 feb 20241,95611,95611,95611,95611,9561-
12 feb 20241,95521,95521,95521,95521,9552-
09 feb 20241,94811,94811,94811,94811,9481-
08 feb 20241,93721,93721,93721,93721,9372-
07 feb 20241,90261,90261,90261,90261,90261
06 feb 20241,90001,90001,89481,89481,89487
05 feb 20241,88921,88921,88921,88921,8892-
02 feb 20241,86001,86471,86001,86471,86472
01 feb 20241,89291,89291,89291,89291,89291
31 ene 20241,93031,93031,93031,93031,93031
30 ene 20241,97411,97411,97411,97411,97411
29 ene 20241,96541,96541,96541,96541,9654-
26 ene 20241,99361,99361,99361,99361,99361
25 ene 20241,98061,98061,98061,98061,9806-
24 ene 20241,94631,94631,94631,94631,9463-
23 ene 20241,94511,94511,94511,94511,9451-
22 ene 20241,95891,95891,95891,95891,9589-
19 ene 20241,91981,91981,91981,91981,9198-
18 ene 20241,93621,93621,93621,93621,9362-
17 ene 20241,92031,92031,92031,92031,9203-
16 ene 20241,92111,92111,92111,92111,9211-
12 ene 20241,92581,92581,92581,92581,9258-
11 ene 20241,91001,91001,91001,91001,9100-
10 ene 20241,90001,90001,89521,89521,89527
09 ene 20241,90811,90811,90811,90811,9081-
08 ene 20241,88681,88681,88681,88681,8868-
05 ene 20241,93031,93031,93031,93031,9303-
04 ene 20241,92011,92011,92011,92011,9201-
03 ene 20241,93931,93931,93931,93931,9393-
02 ene 20241,89161,89161,89161,89161,8916-
29 dic 20231,90281,90281,90281,90281,9028-
28 dic 20231,91051,91051,91051,91051,9105-
27 dic 20231,94521,94521,94521,94521,9452-
26 dic 20231,96761,96761,96761,96761,9676-
22 dic 20231,94141,94141,94141,94141,9414-
21 dic 20231,96671,96671,96671,96671,9667-
20 dic 20231,98151,98151,98151,98151,9815-
19 dic 20231,99751,99751,99751,99751,9975-
18 dic 20231,97321,97321,97321,97321,9732-
15 dic 20231,95691,95691,95691,95691,9569-
14 dic 20231,94561,94561,94561,94561,9456-
13 dic 20231,89921,89921,89921,89921,8992-
12 dic 20231,87711,87711,87711,87711,8771-
11 dic 20231,92341,92341,92341,92341,9234-
08 dic 20231,92751,92751,92751,92751,9275-
07 dic 20231,89501,89501,89501,89501,8950-
06 dic 20231,90871,90871,90871,90871,9087-
05 dic 20231,94881,94881,93841,93841,93846
04 dic 20231,95191,95191,95191,95191,9519-
01 dic 20231,94451,94451,94451,94451,9445-
30 nov 20231,97071,97071,97071,97071,9707-
29 nov 20232,01982,01982,01982,01982,0198-
28 nov 20232,00982,00982,00982,00982,0098-
27 nov 20231,97271,97271,97271,97271,9727-
24 nov 20231,97391,97391,97391,97391,9739-
23 nov 2023------
22 nov 20232,01202,01202,01202,01202,01201
21 nov 20232,03892,03892,03892,03892,0389-
20 nov 20232,03982,03982,03982,03982,0398-
17 nov 20232,00282,00282,00282,00282,0028-
16 nov 20231,95011,95011,95011,95011,9501-
15 nov 20231,99591,99591,99591,99591,9959-
14 nov 20231,99691,99691,99691,99691,9969-
13 nov 20232,00492,00492,00492,00492,0049-
10 nov 20231,97221,97221,97221,97221,9722-
09 nov 20231,94621,94621,94621,94621,9462-
08 nov 20231,92731,92731,92731,92731,9273-
07 nov 20231,95611,95611,95611,95611,9561-
06 nov 20232,02732,02732,02732,02732,0273-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...