Mercados españoles cerrados

RBOB Gasoline Feb 25 (RBG25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1844+0,0089 (+0,41%)
Al cierre: 01:34PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20242,19512,19592,16522,17692,1769641
18 abr 20242,18452,18452,17552,17552,1755641
17 abr 20242,22122,23132,18482,18482,1848575
16 abr 20242,25072,25072,24892,25072,2507355
15 abr 20242,23182,23982,23002,23982,2398252
12 abr 20242,26302,26302,25072,25072,2507650
11 abr 20242,21312,22642,21312,22642,2264370
10 abr 20242,23322,23322,23002,23322,2332930
09 abr 20242,21612,22072,21612,21652,2165104
08 abr 20242,22262,22592,20782,22472,2247748
05 abr 20242,23912,24452,23502,24132,2413216
04 abr 20242,20862,23952,20842,23952,2395328
03 abr 20242,20032,22182,20032,21142,2114293
02 abr 20242,18102,19692,17962,19692,1969195
01 abr 20242,15642,16952,15062,16952,1695148
28 mar 20242,14962,16782,14952,16782,1678144
27 mar 20242,12952,13952,12822,13952,139583
26 mar 20242,14292,14302,13382,13622,136253
25 mar 20242,13392,15362,13392,14952,149591
22 mar 20242,15002,15002,13032,13032,1303162
21 mar 20242,14192,14812,14182,14812,1481127
20 mar 20242,13652,14542,13462,14542,145443
19 mar 20242,16242,16802,16242,16802,168097
18 mar 20242,15542,15542,15542,15542,1554122
15 mar 20242,12322,12832,12322,12572,1257166
14 mar 20242,10922,12532,10922,12532,1253367
13 mar 20242,09312,10422,09112,10392,1039486
12 mar 20242,04762,06362,04632,05692,0569139
11 mar 20242,02322,05562,02322,05562,055673
08 mar 20242,03362,03362,03362,03362,0336153
07 mar 20242,03062,05612,03062,05322,0532270
06 mar 20242,04022,06482,04022,04062,0406265
05 mar 20242,03242,03582,02702,02792,0279521
04 mar 20242,05742,05742,05422,05422,0542104
01 mar 20242,06872,06872,06082,06222,0622518
29 feb 20242,03552,03552,03552,03552,0355362
28 feb 20242,03552,03552,03532,03532,0353387
27 feb 20242,05242,06372,05062,06372,063798
26 feb 20242,04672,04672,04672,04672,046777
23 feb 20242,02262,02262,02262,02262,022649
22 feb 20242,02922,07022,02922,07022,070236
21 feb 20242,04352,04562,04352,04382,0438151
20 feb 20242,05272,05272,03252,03252,032550
16 feb 20242,05542,06982,05542,06862,068637
15 feb 20242,04162,07832,04162,06672,0667243
14 feb 20242,08682,09462,04952,04952,0495144
13 feb 20242,08202,08562,08202,08562,085642
12 feb 20242,07712,08582,07332,08582,085896
09 feb 20242,05482,07482,05482,07482,0748115
08 feb 20242,03762,05732,03762,05732,0573236
07 feb 20242,00212,01102,00212,00802,0080133
06 feb 20241,98162,00451,98161,99581,995859
05 feb 20241,98521,98521,98521,98521,9852104
02 feb 20241,97101,97101,96331,96331,963346
01 feb 20241,99381,99381,99381,99381,9938121
31 ene 20242,02952,02952,02952,02952,029556
30 ene 20242,07212,07212,07212,07212,072168
29 ene 20242,05452,05452,05452,05452,054521
26 ene 20242,03172,08202,03172,08202,082027
25 ene 20242,06212,06832,06212,06832,068364
24 ene 20242,03142,03142,03142,03142,031431
23 ene 20242,01502,03512,01502,02852,028531
22 ene 20242,01542,04052,01542,04052,040549
19 ene 20241,99381,99381,99381,99381,993818
18 ene 20242,00862,00862,00862,00862,00869
17 ene 20241,98391,98391,98391,98391,983922
16 ene 20241,98141,98141,98141,98141,981429
12 ene 20241,98641,98641,98641,98641,986421
11 ene 20241,97041,97041,97041,97041,970420
10 ene 20241,94951,95101,94951,94951,949522
09 ene 20241,96111,96111,96111,96111,961116
08 ene 20241,93511,93511,93511,93511,935146
05 ene 20241,98741,98741,98741,98741,987460
04 ene 20241,97551,97551,97551,97551,975553
03 ene 20241,98501,99721,98501,99721,997218
02 ene 20241,94841,94841,94841,94841,948436
29 dic 20231,96081,96081,96081,96081,960823
28 dic 20231,95831,95831,95831,95831,958322
27 dic 20232,00992,00992,00992,00992,009974
26 dic 20232,03502,03502,03502,03502,035010
22 dic 20232,00472,00472,00472,00472,004732
21 dic 20232,02912,02912,02912,02912,029138
20 dic 20232,09002,09002,05362,05362,053622
19 dic 20232,06502,06502,06502,06502,065019
18 dic 20232,03592,03592,03592,03592,03597
15 dic 20232,01312,01312,01312,01312,013161
14 dic 20231,99841,99841,99841,99841,99848
13 dic 20231,91001,94391,91001,94391,943918
12 dic 20231,93001,93001,91801,91801,918039
11 dic 20231,97151,97151,97151,97151,971515
08 dic 20231,97491,97491,97491,97491,974929
07 dic 20231,93641,93641,93641,93641,936431
06 dic 20231,95241,95241,95241,95241,952486
05 dic 20232,02612,02612,02612,02612,026185
04 dic 20232,05272,05272,05272,05272,052741
01 dic 20232,04652,04652,04652,04652,04657
30 nov 20232,07602,07602,07602,07602,076013
29 nov 20232,12512,12512,12512,12512,12516
28 nov 20232,10002,10002,09832,09832,098382
27 nov 20232,05912,05912,05912,05912,059160
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...