RBG24.NYM - RBOB Gasoline Feb 24

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20232,05602,09052,05592,07242,07242455
05 jun 20232,10542,11602,07872,08342,08341805
02 jun 20232,06272,07782,05652,07782,07781805
01 jun 20231,99612,04641,99112,02692,0269745
31 may 20232,01382,02151,99751,99751,99751019
30 may 20232,05922,06092,02612,02612,0261670
29 may 2023------
26 may 20232,10922,11732,10502,11022,1102409
25 may 20232,11132,11132,06592,08452,0845678
24 may 20232,13172,14182,11462,14182,1418984
23 may 20232,10142,11442,09412,10172,1017810
22 may 20232,07052,08202,06612,08202,0820701
19 may 20232,11792,11792,07142,07142,0714664
18 may 20232,09372,09672,08122,08512,0851430
17 may 20232,06882,11252,06882,10832,10831049
16 may 20232,05632,06162,03852,04572,04571141
15 may 20232,02882,05932,02882,05332,0533757
12 may 20232,06082,06082,02132,02132,0213385
11 may 20232,05362,06722,05362,05522,0552402
10 may 20232,09132,09192,08902,08902,0890401
09 may 20232,05692,10022,05592,10022,1002486
08 may 20232,06672,07932,06572,07932,0793530
05 may 20232,02292,02292,02292,02292,02291022
04 may 20231,97351,97951,96371,96371,9637893
03 may 20231,98481,99371,96851,96851,96851070
02 may 20232,10412,10412,04412,04412,0441814
01 may 20232,10682,13442,10682,13232,1323147
28 abr 20232,14372,14402,13062,14142,1414268
27 abr 20232,10092,10552,10092,10092,1009100
26 abr 20232,15632,15632,10472,10732,1073477
25 abr 20232,17172,17802,15722,15912,1591203
24 abr 20232,18492,22092,18492,22092,2209150
21 abr 20232,19492,19492,19492,19492,1949113
20 abr 20232,17072,17072,17072,17072,1707281
19 abr 20232,23592,23692,22482,22482,2248164
18 abr 20232,27542,28782,27542,27792,2779363
17 abr 20232,30122,30122,26552,27302,2730237
14 abr 20232,29542,31032,29542,30642,3064159
13 abr 20232,30682,31102,30182,30502,3050346
12 abr 20232,27802,32262,27802,32262,3226247
11 abr 20232,26072,29662,26072,29662,2966521
10 abr 20232,26272,27192,25612,26082,2608376
06 abr 20232,24472,26332,24242,26332,2633-
05 abr 20232,23392,24922,23392,24922,2492271
04 abr 20232,25352,25352,22422,22592,2259438
03 abr 20232,24072,24702,23952,24122,2412476
31 mar 20232,16852,16852,16852,16852,168548
30 mar 20232,12902,12902,12902,12902,129016
29 mar 20232,14702,14702,10992,11102,1110152
28 mar 20232,11942,14152,11942,13652,1365124
27 mar 20232,07862,12982,07572,12982,129838
24 mar 20232,02632,04782,02632,04782,047893
23 mar 20232,07412,08992,06322,06322,0632110
22 mar 20232,05932,07542,05562,07542,075421
21 mar 20232,04092,04952,04092,04952,049531
20 mar 20232,03202,03202,03202,03202,032050
17 mar 20232,01352,01351,99912,00382,0038115
16 mar 20232,00222,03451,98252,03002,0300157
15 mar 20232,08992,08991,97751,99971,9997427
14 mar 20232,12492,13572,10022,10022,1002229
13 mar 20232,12262,17442,12262,15942,159488
10 mar 20232,17522,20802,17522,20522,205279
09 mar 20232,22792,22792,17642,17642,1764441
08 mar 20232,21392,22582,21392,22242,222464
07 mar 20232,28912,28912,23942,23942,239473
06 mar 20232,26232,30622,26232,30622,3062100
03 mar 20232,19912,28662,19912,28662,2866174
02 mar 20232,24392,24392,24392,24392,2439126
01 mar 20232,21042,22922,19612,22922,229264
28 feb 20232,20412,20862,20412,20672,2067127
27 feb 20232,16922,16922,16922,16922,169215
24 feb 20232,18382,18382,18382,18382,1838101
23 feb 20232,16442,16782,16322,16322,163238
22 feb 20232,13582,14252,13352,14252,1425237
21 feb 20232,18542,18542,18542,18542,18547
17 feb 20232,17552,19752,17362,19242,1924216
16 feb 20232,21712,21712,21712,21712,2171175
15 feb 20232,20002,21362,20002,21362,213635
14 feb 20232,18752,21122,18752,21122,211230
13 feb 20232,19002,22252,19002,22252,222579
10 feb 20232,21002,21192,21002,21192,2119179
09 feb 20232,16622,17462,16622,17462,174692
08 feb 20232,16802,18622,16802,18622,186217
07 feb 20232,11572,15022,11572,15022,150238
06 feb 20232,08652,09232,08652,09232,092338
03 feb 20232,18002,18002,06562,06562,065654
02 feb 20232,15222,15222,15222,15222,152267
01 feb 20232,16552,16552,16552,16552,165549
31 ene 20232,23272,23272,23272,23272,232732
30 ene 20232,19392,19392,19392,19392,193940
27 ene 20232,23782,23782,23782,23782,2378200
26 ene 20232,26432,26432,26432,26432,264394
25 ene 20232,24462,24462,24462,24462,244683
24 ene 20232,26822,26822,26822,26822,2682313
23 ene 20232,30142,30142,29792,29792,297950
20 ene 20232,28882,28882,28882,28882,288898
19 ene 20232,27142,27142,27142,27142,271461
18 ene 20232,28802,28802,24362,24362,243696
17 ene 20232,25412,25412,25412,25412,254124
16 ene 2023------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...