Mercados españoles cerrados

RBOB Gasoline Feb 25 (RBG25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0696-0,0006 (-0,03%)
Al cierre: 02:42PM EST
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 20242,02262,02262,02262,02262,022636
22 feb 20242,02922,07022,02922,07022,070236
21 feb 20242,04352,04562,04352,04382,0438151
20 feb 20242,05272,05272,03252,03252,032550
19 feb 2024------
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
24 nov 20232,05842,05842,05842,05842,05843
23 nov 2023------
22 nov 20232,09662,09662,09662,09662,09664
21 nov 20232,12172,12172,12172,12172,1217-
20 nov 20232,11502,11502,10972,10972,10979
17 nov 20232,06782,06782,06782,06782,06782
16 nov 20232,01352,01352,01352,01352,01357
15 nov 20232,09092,09092,09092,09092,090957
14 nov 20232,09342,09342,09342,09342,093426
13 nov 20232,10052,10052,10052,10052,10057
10 nov 20232,06782,06782,06782,06782,067813
09 nov 20232,04002,04182,04002,04182,04188
08 nov 20232,02352,02352,02352,02352,0235-
07 nov 20232,05512,05512,05512,05512,0551-
06 nov 20232,12632,12632,12632,12632,12635
02 nov 20232,09532,09532,09532,09532,095328
01 nov 20232,13402,13402,13402,13402,13404
31 oct 20232,06932,06932,06932,06932,06935
30 oct 20232,09712,09712,09712,09712,097116
29 oct 20232,11412,11412,11412,11412,1141-
26 oct 20232,16532,16532,16532,16532,16537
25 oct 20232,12952,12952,12952,12952,129513
24 oct 20232,16172,16172,16172,16172,16173
23 oct 20232,12612,12612,12612,12612,12617
22 oct 20232,14852,14852,14852,14852,1485-
19 oct 20232,18132,18132,18132,18132,18132
18 oct 20232,18252,18252,18252,18252,1825-
17 oct 20232,18222,18222,18222,18222,1822-
16 oct 20232,14642,14642,14642,14642,14642
15 oct 20232,11562,11562,11562,11562,11561
12 oct 20232,13442,13442,13442,13442,13441
11 oct 20232,05612,05612,05612,05612,0561-
10 oct 20232,09132,09132,09132,09132,0913-
09 oct 20232,12122,12122,12122,12122,1212-
08 oct 20232,07822,07822,07822,07822,07824
05 oct 20232,03332,03332,03332,03332,033318
04 oct 20232,02932,04552,02932,04422,044276
03 oct 20232,03412,03412,03412,03412,034126
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...