Mercados españoles cerrados

RBOB Gasoline Feb 24 (RBG24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0393-0,0239 (-1,16%)
Al cierre: 12:31PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,02632,04782,02632,04782,0478110
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------
13 ene 20232,25582,25582,25582,25582,2558136
12 ene 20232,21832,21832,21832,21832,2183464
11 ene 20232,19782,19782,19782,19782,1978123
10 ene 20232,12922,12922,12922,12922,12926
09 ene 20232,12212,12212,12212,12212,122112
06 ene 20232,08382,08382,08382,08382,08388
05 ene 20232,09612,09612,09612,09612,096119
04 ene 20232,09162,09162,09162,09162,091651
03 ene 20232,16052,16052,16052,16052,160514
02 ene 2023------
30 dic 20222,25492,25492,25492,25492,254940
29 dic 20222,18032,18032,18032,18032,1803-
28 dic 20222,18922,18922,18922,18922,189211
27 dic 20222,19772,19772,19772,19772,197777
26 dic 2022------
23 dic 20222,21302,21302,21302,21302,2130147
22 dic 20222,11272,11272,11272,11272,112747
21 dic 20222,13162,13162,13162,13162,131645
20 dic 20222,08682,08682,08682,08682,086823
19 dic 20222,06042,06042,06042,06042,060410
16 dic 20222,03272,03272,03272,03272,0327110
15 dic 20222,11002,11002,09002,09002,090042
14 dic 20222,14012,14012,14012,14012,140174
13 dic 20222,08722,08722,08722,08722,087215
12 dic 20222,05202,05202,05202,05202,05203
09 dic 20222,01712,01712,01712,01712,017127
08 dic 20222,01852,02232,01612,01762,0176101
07 dic 20222,06252,06252,04682,04682,046884
06 dic 20222,11242,11242,11242,11242,112446
05 dic 20222,16312,16312,16312,16312,163169
02 dic 20222,20752,20752,20752,20752,2075101
01 dic 20222,22252,22252,22252,22252,2225140
30 nov 20222,24532,24532,24532,24532,245373
29 nov 20222,16562,16562,16562,16562,16562
28 nov 20222,13202,13202,13202,13202,132033
25 nov 20222,11302,11302,11302,11302,113027
23 nov 20222,16802,16802,16802,16802,168015
22 nov 20222,18002,18002,18002,18002,18004
21 nov 20222,15852,15852,15852,15852,158550
18 nov 20222,13302,13302,13302,13302,133029
17 nov 20222,16672,16672,16672,16672,166728
16 nov 20222,21592,21592,21592,21592,215935
15 nov 20222,24372,24372,24372,24372,24376
14 nov 20222,26002,26002,22072,22072,2207107
11 nov 20222,27332,27332,27332,27332,2733156
10 nov 20222,22142,22142,22142,22142,221415
09 nov 20222,19242,19242,19242,19242,192435
08 nov 20222,24492,24492,24492,24492,244993
07 nov 20222,28782,28782,28782,28782,28782
04 nov 20222,30972,30972,30972,30972,3097299
03 nov 20222,24322,24322,24322,24322,243242
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...