Mercados españoles cerrados

RBOB Gasoline Feb 25 (RBG25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0965-0,0246 (-1,16%)
A partir del 03:51PM EDT. Mercado abierto.
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,12212,12222,08002,09652,09651777
25 jul 20242,09482,12262,07062,12112,12112114
24 jul 20242,08582,11582,08582,10632,10632695
23 jul 20242,12472,12472,07972,08032,08031372
22 jul 20242,11782,12282,09472,12162,12163238
19 jul 20242,17252,17252,11282,11392,11392439
18 jul 20242,16072,17562,15702,17242,17241927
17 jul 20242,15052,17112,14162,16912,16912242
16 jul 20242,15592,16002,13382,14702,14704269
15 jul 20242,17732,17912,16502,17082,17082675
12 jul 20242,19232,19282,17882,18172,18172260
11 jul 20242,18302,18912,16822,18502,18502444
10 jul 20242,17242,18982,16282,17752,17752138
09 jul 20242,19682,20592,18012,18352,18352142
08 jul 20242,20692,21502,20342,20842,20842281
05 jul 20242,23242,25092,21742,21842,21841307
03 jul 20242,21302,24252,20682,24252,24251707
02 jul 20242,22232,23462,21112,21112,21113489
01 jul 20242,19292,21692,18722,21632,21632112
28 jun 20242,20282,20282,16672,17122,17121277
27 jun 20242,19212,20152,17452,18442,18441429
26 jun 20242,19102,19612,16692,18482,18481335
25 jun 20242,18362,19992,17782,17832,17831220
24 jun 20242,17672,19322,16602,18912,18911177
21 jun 20242,17222,18742,17062,17472,1747595
20 jun 20242,16922,18532,16892,17882,1788851
18 jun 20242,13352,16322,13352,16212,16211376
17 jun 20242,11502,13332,11162,13322,1332951
14 jun 20242,12822,14112,10922,10922,10921157
13 jun 20242,10792,12832,09292,12602,12601307
12 jun 20242,12862,13822,11352,11352,11351288
11 jun 20242,10652,11592,10132,10972,1097834
10 jun 20242,07722,10602,07152,10602,10601159
07 jun 20242,06112,06752,06112,06702,0670997
06 jun 20242,04142,06702,03732,06662,0666508
05 jun 20242,02822,03592,02522,03182,0318846
04 jun 20242,01702,02672,00972,02532,02531565
03 jun 20242,04062,04092,03742,03772,0377896
31 may 20242,09702,09702,09172,09172,0917732
30 may 20242,11722,11862,09322,09322,09321601
29 may 20242,14312,14412,12312,12862,12861002
28 may 20242,11892,14352,11792,13982,1398475
24 may 20242,07292,10582,07292,09682,0968355
23 may 20242,12232,12482,07642,08232,0823550
22 may 20242,10302,11482,09882,09902,0990366
21 may 20242,12622,13022,12602,12962,1296194
20 may 20242,13702,14532,13622,14532,1453261
17 may 20242,14152,14972,13082,14972,1497780
16 may 20242,11952,12602,11892,12422,1242872
15 may 20242,09352,11222,07532,10992,1099955
14 may 20242,10892,10892,09382,09622,09621352
13 may 20242,11992,11992,11992,11992,1199968
10 may 20242,11742,12492,09842,09992,0999578
09 may 20242,11812,12552,10862,11942,1194381
08 may 20242,08292,11502,08292,11032,1103443
07 may 20242,11152,12002,10312,11072,1107863
06 may 20242,13082,13082,11722,12372,1237430
03 may 20242,12952,12952,10352,10352,1035637
02 may 20242,12262,12262,10232,12122,1212633
01 may 20242,15852,16492,10622,10622,1062809
30 abr 20242,20232,20312,17532,18432,1843555
29 abr 20242,20542,20542,20542,20542,2054372
26 abr 20242,22682,23222,21072,22452,2245698
25 abr 20242,21612,21612,21612,21612,2161358
24 abr 20242,19542,19972,18942,19972,1997229
23 abr 20242,15292,19762,15202,19762,1976338
22 abr 20242,15002,17302,15002,17302,1730332
19 abr 20242,19512,19592,16522,17692,1769855
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...