Mercados españoles cerrados en 7 hrs 16 min

RBOB Gasoline Feb 24 (RBG24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2643-0,0237 (-1,04%)
A partir del 03:54AM EDT. Mercado abierto.
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 20232,28122,28152,25212,26432,2643975
03 oct 20232,29662,31882,27442,28802,28806744
02 oct 20232,31802,35172,30202,31652,31656744
29 sept 20232,38272,39462,31342,31842,318411.160
28 sept 20232,45292,45292,37402,37532,37537249
27 sept 20232,42952,45742,42052,43682,43689190
26 sept 20232,39012,41692,36932,41092,41095779
25 sept 20232,43012,43022,38022,40092,40093497
22 sept 20232,45892,47452,41072,41162,41164697
21 sept 20232,45552,48112,43062,45602,45607579
20 sept 20232,49952,49952,45552,46722,46728805
19 sept 20232,51452,52752,48532,49172,49178710
18 sept 20232,50422,52442,49502,51122,51125394
15 sept 20232,53952,53952,49652,50642,50645872
14 sept 20232,51142,53472,50572,52392,52395889
13 sept 20232,50062,50962,48462,49882,49885742
12 sept 20232,48042,50732,47002,49872,49875671
11 sept 20232,44772,48102,44702,47332,47337717
08 sept 20232,42502,46272,42502,45612,45616731
07 sept 20232,42522,43872,40732,42882,42885346
06 sept 20232,41662,43922,39502,42372,42375835
05 sept 20232,39242,44702,38902,40812,40817502
01 sept 20232,37192,40702,37192,39592,39592941
31 ago 20232,35462,37142,33602,35662,35665274
30 ago 20232,33352,35122,32912,33912,33913173
29 ago 20232,33132,33852,29852,32732,32732787
28 ago 20232,34642,35772,30882,31972,31971764
25 ago 20232,33902,35332,29672,35012,35012903
24 ago 20232,31532,31652,27702,31582,31581890
23 ago 20232,30752,31412,27682,30432,30432348
22 ago 20232,33102,33552,31752,32842,32842756
21 ago 20232,35832,35932,31502,32312,32312742
18 ago 20232,32062,34872,31682,34272,34273023
17 ago 20232,32822,35482,32132,33372,33372781
16 ago 20232,33542,36052,31282,32082,32083037
15 ago 20232,35872,37042,33192,34352,34353398
14 ago 20232,37132,37312,35302,36572,36572015
11 ago 20232,39412,40272,37912,38862,38864779
10 ago 20232,39992,40192,37292,38252,38252804
09 ago 20232,39722,41232,37972,40272,40275237
08 ago 20232,30232,38502,30232,38212,38212579
07 ago 20232,34912,36862,34372,35752,35752305
04 ago 20232,35232,37052,34022,36332,36333710
03 ago 20232,29702,34842,29452,33712,33713257
02 ago 20232,37072,37412,30382,32402,32404376
01 ago 20232,37472,37802,35782,36312,36315399
31 jul 20232,36442,37682,35712,37682,37683446
28 jul 20232,34492,36352,33042,36102,36102149
27 jul 20232,33962,36122,32202,34972,34971769
26 jul 20232,31012,33052,31012,32792,32792028
25 jul 20232,31332,33402,29992,33252,33252402
24 jul 20232,29222,34192,28812,32622,32625448
21 jul 20232,27082,29142,26012,29142,29143391
20 jul 20232,23572,25332,22512,25282,25282502
19 jul 20232,23182,25472,22562,23532,23534416
18 jul 20232,20962,22932,20142,22892,22893121
17 jul 20232,19372,20652,18382,19412,19411933
14 jul 20232,24542,24662,21032,21442,21442473
13 jul 20232,22362,24772,21052,24702,24702330
12 jul 20232,19332,22652,19292,22552,22552964
11 jul 20232,16042,19482,16042,19482,19482627
10 jul 20232,13332,16402,13102,14662,14661876
07 jul 20232,11232,15122,09872,15072,15073075
06 jul 20232,10732,10902,05612,10602,10602973
05 jul 20232,09132,11122,08252,10642,10642225
03 jul 20232,10742,10742,05122,05272,0527946
30 jun 20232,07472,09892,06862,09832,09832122
29 jun 20232,04562,07312,04192,06562,0656986
28 jun 20231,99912,05451,99362,05322,05321058
27 jun 20232,03472,05301,99892,00202,0020939
26 jun 20232,04242,05792,02572,04492,0449765
23 jun 20232,00882,03421,99232,03042,03041045
22 jun 20232,06052,06052,03172,04822,0482942
21 jun 20232,06972,10952,06472,10702,10701833
20 jun 20232,10612,10612,05822,08382,08381183
16 jun 20232,09002,12772,07932,12772,12771435
15 jun 20232,04512,09202,04512,09102,09101301
14 jun 20232,06452,06542,02752,02862,02861127
13 jun 20232,04952,05832,04252,05022,05021924
12 jun 20232,01232,01651,99011,99531,99531415
09 jun 20232,09652,09722,05882,06052,06052021
08 jun 20232,09982,09982,04172,08502,08501212
07 jun 20232,09532,11952,09042,11512,11511951
06 jun 20232,05602,09052,05592,08542,08543215
05 jun 20232,10542,11602,07872,08342,08341327
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...