Mercados españoles cerrados

RBOB Gasoline Feb 25 (RBG25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1400+0,0981 (+4,80%)
A partir del 12:23PM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20231,98181,98181,98181,98181,9818-
23 mar 20231,99651,99651,99651,99651,9965-
22 mar 20232,01422,01422,01422,01422,0142-
21 mar 20231,99171,99171,99171,99171,9917-
20 mar 20231,97691,97691,97691,97691,9769-
17 mar 20231,94591,94591,94591,94591,9459-
16 mar 20231,96651,96651,96651,96651,9665-
15 mar 20231,93091,93091,93091,93091,9309-
14 mar 20232,00742,00742,00742,00742,0074-
13 mar 20232,05062,05062,05062,05062,0506-
10 mar 20232,08712,08712,08712,08712,0871-
09 mar 20232,06322,06322,06322,06322,0632-
08 mar 20232,09652,09652,09652,09652,0965-
07 mar 20232,10872,10872,10872,10872,1087-
06 mar 20232,17312,17312,17312,17312,1731-
03 mar 20232,15552,15552,15552,15552,1555-
02 mar 20232,11502,11502,11502,11502,1150-
01 mar 20232,10352,10352,10352,10352,1035-
28 feb 20232,08262,08262,08262,08262,0826-
27 feb 20232,05772,05772,05772,05772,0577-
24 feb 20232,07892,07892,07892,07892,0789-
23 feb 20232,05942,05942,05942,05942,0594-
22 feb 20232,04192,04192,04192,04192,0419-
21 feb 20232,07432,07432,07432,07432,0743-
17 feb 20232,08242,08242,08242,08242,0824-
16 feb 20232,10762,10762,10762,10762,1076-
15 feb 20232,10292,10292,10292,10292,1029-
14 feb 20232,10052,10052,10052,10052,1005-
13 feb 20232,11032,11032,11032,11032,1103-
10 feb 20232,09862,09862,09862,09862,0986-
09 feb 20232,07382,07382,07382,07382,0738-
08 feb 20232,09322,09322,09322,09322,0932-
07 feb 20232,05292,05292,05292,05292,0529-
06 feb 20231,99991,99991,99991,99991,9999-
03 feb 20231,96881,96881,96881,96881,9688-
02 feb 20232,03892,03892,03892,03892,0389-
01 feb 20232,04092,04092,04092,04092,0409-
31 ene 20232,10552,10552,10552,10552,1055-
30 ene 20232,06732,06732,06732,06732,0673-
27 ene 20232,11112,11112,11112,11112,1111-
26 ene 20232,12312,12312,12312,12312,1231-
25 ene 20232,10432,10432,10432,10432,1043-
24 ene 20232,14002,14002,12172,12172,12174
23 ene 20232,14292,14292,14292,14292,1429-
20 ene 20232,13342,13342,13342,13342,1334-
19 ene 20232,12802,12802,12802,12802,1280-
18 ene 20232,11722,11722,11722,11722,1172-
17 ene 20232,12742,12742,12742,12742,1274-
16 ene 2023------
13 ene 20232,13682,13682,13682,13682,1368-
12 ene 20232,10412,10412,10412,10412,1041-
11 ene 20232,08662,08662,08662,08662,0866-
10 ene 20232,02652,02652,02652,02652,0265-
09 ene 20232,02002,02002,02002,02002,0200-
06 ene 20231,98011,98011,98011,98011,9801-
05 ene 20231,99121,99121,99121,99121,9912-
04 ene 20231,98671,98671,98671,98671,9867-
03 ene 20232,05422,05422,05422,05422,0542-
02 ene 2023------
30 dic 20222,14862,14862,14862,14862,1486-
29 dic 20222,07622,07622,07622,07622,0762-
28 dic 20222,08512,08512,08512,08512,0851-
27 dic 20222,09362,09362,09362,09362,0936-
26 dic 2022------
23 dic 20222,10712,10712,10712,10712,1071-
22 dic 20222,03802,03802,03802,03802,0380-
21 dic 20222,05732,05732,05732,05732,0573-
20 dic 20222,01362,01362,01362,01362,0136-
19 dic 20221,98991,98991,98991,98991,9899-
16 dic 20221,96221,96221,96221,96221,9622-
15 dic 20222,00982,00982,00982,00982,0098-
14 dic 20222,06012,06012,06012,06012,0601-
13 dic 20222,00822,00822,00822,00822,0082-
12 dic 20221,97311,97311,97311,97311,9731-
09 dic 20221,93751,93751,93751,93751,9375-
08 dic 20221,93391,93391,93391,93391,9339-
07 dic 20221,94521,94521,94521,94521,9452-
06 dic 20221,99771,99771,99771,99771,9977-
05 dic 20222,03892,03892,03892,03892,0389-
02 dic 20222,07592,07592,07592,07592,0759-
01 dic 20222,09052,09052,09052,09052,0905-
30 nov 20222,11802,11802,11802,11802,1180-
29 nov 20222,06252,06252,06252,06252,0625-
28 nov 20222,02932,02932,02932,02932,0293-
25 nov 20222,00072,00072,00072,00072,0007-
23 nov 20222,05082,05082,05082,05082,0508-
22 nov 20222,06272,06272,06272,06272,0627-
21 nov 20222,04402,04402,04402,04402,0440-
18 nov 20222,01432,01432,01432,01432,0143-
17 nov 20222,01842,01842,01842,01842,0184-
16 nov 20222,04782,04782,04782,04782,0478-
15 nov 20222,07182,07182,07182,07182,0718-
14 nov 20222,04832,04832,04832,04832,0483-
11 nov 20222,09982,09982,09982,09982,0998-
10 nov 20222,05162,05162,05162,05162,0516-
09 nov 20222,02402,02402,02402,02402,0240-
08 nov 20222,06632,06632,06632,06632,0663-
07 nov 20222,10842,10842,10842,10842,1084-
04 nov 20222,13112,13112,13112,13112,1311-
03 nov 20222,06432,06432,06432,06432,0643-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...