Mercados españoles abiertos en 6 hrs 19 min

RBOB Gasoline Mar 24 (RBH24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9908-0,0532 (-2,60%)
A partir del 02:15AM EDT. Mercado abierto.
Intervalo de fechas:
20 mar 2022 - 20 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 20231,99061,99081,98921,99081,990850
17 mar 20232,02552,02551,99182,01592,015988
16 mar 20232,01182,04081,97502,04082,040888
15 mar 20232,08762,08761,98502,00932,0093218
14 mar 20232,13442,13442,10762,10762,1076155
13 mar 20232,12952,18292,12952,16582,165886
10 mar 20232,18052,21402,18052,21052,210599
09 mar 20232,23172,23172,18272,18272,182790
08 mar 20232,23002,23002,22662,22662,226613
07 mar 20232,24242,24242,24242,24242,242463
06 mar 20232,30892,30892,30892,30892,308922
03 mar 20232,28962,28962,28962,28962,2896136
02 mar 20232,24782,24782,24782,24782,247854
01 mar 20232,20242,23362,20242,23362,233652
28 feb 20232,21122,21122,21122,21122,2112140
27 feb 20232,17592,17592,17592,17592,175922
24 feb 20232,19102,19102,19102,19102,191083
23 feb 20232,18042,18102,16982,16982,169837
22 feb 20232,14902,14922,14002,14922,1492199
21 feb 20232,19122,19122,19122,19122,19125
17 feb 20232,16002,19932,16002,19932,199384
16 feb 20232,22412,22412,22412,22412,224197
15 feb 20232,22172,22172,22172,22172,221715
14 feb 20232,18002,21932,18002,21932,219312
13 feb 20232,23042,23042,23042,23042,230439
10 feb 20232,21992,21992,21992,21992,219925
09 feb 20232,18332,18332,18332,18332,183365
08 feb 20232,19582,19582,19582,19582,19585
07 feb 20232,16012,16012,16012,16012,160115
06 feb 20232,10232,10232,10232,10232,102310
03 feb 20232,15822,20002,07562,07562,075644
02 feb 20232,16502,17012,16162,16162,161647
01 feb 20232,17372,17372,17372,17372,173741
31 ene 20232,23912,23912,23912,23912,23916
30 ene 20232,19972,19972,19972,19972,199714
27 ene 20232,24312,24312,24312,24312,2431149
26 ene 20232,27082,27082,27082,27082,270868
25 ene 20232,25172,25172,25172,25172,251724
24 ene 20232,30002,30002,27492,27492,274955
23 ene 20232,30462,30462,30462,30462,304620
20 ene 20232,29512,29512,29512,29512,29519
19 ene 20232,27842,27842,27842,27842,278421
18 ene 20232,30002,30002,25132,25132,251328
17 ene 20232,26172,26172,26172,26172,261713
16 ene 2023------
13 ene 20232,26362,27002,26362,26362,263689
12 ene 20232,22792,22792,22792,22792,227952
11 ene 20232,21062,21062,21062,21062,210666
10 ene 20232,14382,14382,14382,14382,1438-
09 ene 20232,13682,13682,13682,13682,13684
06 ene 20232,09912,09912,09912,09912,09913
05 ene 20232,11112,11112,11112,11112,1111-
04 ene 20232,10662,10662,10662,10662,10662
03 ene 20232,17542,17542,17542,17542,17546
02 ene 2023------
30 dic 20222,26982,26982,26982,26982,269810
29 dic 20222,19542,19542,19542,19542,1954-
28 dic 20222,20432,20432,20432,20432,2043-
27 dic 20222,21282,21282,21282,21282,212813
26 dic 2022------
23 dic 20222,22632,22632,22632,22632,226368
22 dic 20222,13032,13032,13032,13032,13036
21 dic 20222,14962,14962,14962,14962,149619
20 dic 20222,10492,10492,10492,10492,10494
19 dic 20222,07762,07762,07762,07762,0776-
16 dic 20222,05422,05452,04662,04992,049982
15 dic 20222,12002,12002,10462,10462,104616
14 dic 20222,15492,15492,15492,15492,154927
13 dic 20222,10332,10332,10332,10332,10332
12 dic 20222,06732,06822,06732,06822,06823
09 dic 20222,04142,04142,01832,03262,032611
08 dic 20222,03132,03132,03132,03132,031340
07 dic 20222,08002,08002,06042,06042,060460
06 dic 20222,12342,12342,12342,12342,123438
05 dic 20222,17022,17022,17022,17022,170291
02 dic 20222,20932,20932,20932,20932,209372
01 dic 20222,22392,22392,22392,22392,223980
30 nov 20222,24582,24582,24582,24582,245854
29 nov 20222,17072,17072,17072,17072,1707-
28 nov 20222,13782,13782,13782,13782,137860
25 nov 20222,11442,11442,11442,11442,114442
23 nov 20222,13452,16742,13422,16742,167415
22 nov 20222,17942,17942,17942,17942,17944
21 nov 20222,16072,16072,16072,16072,160720
18 nov 20222,13462,13462,13462,13462,134689
17 nov 20222,16472,16472,16472,16472,164729
16 nov 20222,21552,21552,21552,21552,215557
15 nov 20222,24302,24302,24302,24302,24305
14 nov 20222,21972,21972,21972,21972,219732
11 nov 20222,27142,27142,27142,27142,2714218
10 nov 20222,21992,21992,21992,21992,219992
09 nov 20222,19142,19142,19142,19142,191446
08 nov 20222,24352,24352,24352,24352,243548
07 nov 20222,28632,28632,28632,28632,28635
04 nov 20222,30842,30842,30842,30842,3084186
03 nov 20222,24162,24162,24162,24162,241611
02 nov 20222,26282,26282,26282,26282,262877
01 nov 20222,22692,22692,22692,22692,226916
31 oct 20222,18422,18422,18422,18422,18423
28 oct 20222,19582,19582,19582,19582,19584
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...