Mercados españoles cerrados en 3 hrs 35 min

RBOB Gasoline Feb 25 (RBG25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9620+0,0191 (+0,98%)
A partir del 07:32AM EDT. Mercado abierto.
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept 20241,93321,97241,93321,96201,96201283
18 sept 20241,92901,95401,90861,94291,94295581
17 sept 20241,91321,94711,90481,94221,94225581
16 sept 20241,88111,92521,87431,91131,91136134
13 sept 20241,89391,91361,87661,87971,87978522
12 sept 20241,84381,89981,84381,88431,88436386
11 sept 20241,82491,86431,81421,85141,85147315
10 sept 20241,88411,89341,80951,82061,82066212
09 sept 20241,87551,89651,85731,87741,87746839
06 sept 20241,90171,91861,84861,86181,86184052
05 sept 20241,90261,92501,88381,89091,89096220
04 sept 20241,92871,94711,89541,90551,90556600
03 sept 20242,00302,01041,91661,92511,92517854
30 ago 20242,03712,05341,99812,01092,01094688
29 ago 20242,00182,04641,99232,03852,03853497
28 ago 20242,03382,03471,99512,00322,00322907
27 ago 20242,06302,07302,02802,03092,03094584
26 ago 20242,05092,08632,04492,06762,06763104
23 ago 20242,00022,04151,99842,03652,03653506
22 ago 20241,96712,00961,96681,99881,99882948
21 ago 20242,00022,01641,95951,97291,97293602
20 ago 20242,01582,03301,99422,00262,00261872
19 ago 20242,06652,06652,01722,02142,02142070
16 ago 20242,09502,10162,05202,06262,06264803
15 ago 20242,08572,10792,06882,10072,10073219
14 ago 20242,11222,11652,07102,07342,07343155
13 ago 20242,12642,13442,09892,10332,10334458
12 ago 20242,07972,14222,07972,14102,14103052
09 ago 20242,07472,08542,06152,08112,08113336
08 ago 20242,04782,07792,03892,07362,07363307
07 ago 20242,00362,06511,99932,04882,04882809
06 ago 20242,04642,04692,00222,01472,01474438
05 ago 20242,02202,04041,97732,01812,01813259
02 ago 20242,10362,10712,01492,02372,02372995
01 ago 20242,13852,14622,09252,09432,09431649
31 jul 20242,07792,13702,07792,12682,12682573
30 jul 20242,06372,07302,04672,05332,05331886
29 jul 20242,11072,11232,06502,07202,07202078
26 jul 20242,12212,12222,08002,10372,10371777
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...