Mercados españoles cerrados

RBOB Gasoline Mar 24 (RBH24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1490-0,0432 (-1,97%)
A partir del 03:35PM EST. Mercado abierto.
Intervalo de fechas:
01 dic 2022 - 01 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20232,17262,21462,13802,14902,149015.633
30 nov 20232,24752,28392,16892,19222,192216.828
29 nov 20232,21692,25862,18092,25582,255816.828
28 nov 20232,18342,22252,16442,20892,208913.406
27 nov 20232,16622,19532,14002,16412,164113.332
24 nov 20232,18692,23032,15232,16072,160710.080
23 nov 2023------
22 nov 20232,23172,23332,12762,21472,214710.162
21 nov 20232,21892,22942,19112,22762,227611.771
20 nov 20232,17472,24352,17062,21752,217510.972
17 nov 20232,10232,18232,09452,17572,175711.768
16 nov 20232,21402,21402,09052,09782,097811.213
15 nov 20232,21532,22442,17162,19802,198015.323
14 nov 20232,23182,25832,20612,21712,21719978
13 nov 20232,17332,23062,15092,22442,22448760
10 nov 20232,15582,19662,15582,18492,184911.112
09 nov 20232,14072,18742,12742,15382,153816.776
08 nov 20232,16802,17822,12702,13252,132513.214
07 nov 20232,24232,24232,16652,17442,174414.826
06 nov 20232,22052,26632,21902,24692,24698005
02 nov 20232,26232,27162,20352,21562,215610.098
01 nov 20232,22412,26442,20352,25992,259911.345
31 oct 20232,23162,28782,20212,20462,204614.200
30 oct 20232,24552,26582,22282,22792,22799162
29 oct 20232,28692,29382,23162,23542,23548011
26 oct 20232,28352,30272,25022,30032,30037441
25 oct 20232,27912,28322,23852,25042,25045782
24 oct 20232,26672,28842,22922,28382,28388349
23 oct 20232,31142,31692,24172,26102,26108669
22 oct 20232,32482,34572,29972,30672,30673606
19 oct 20232,34652,36792,33702,34722,34724811
18 oct 20232,31812,35452,29142,33782,33787443
17 oct 20232,30462,33592,28752,33042,330410.951
16 oct 20232,25962,28782,25152,27312,27316798
15 oct 20232,25802,27442,24332,25782,25784425
12 oct 20232,18912,25662,18912,25452,25458416
11 oct 20232,18552,21282,15042,15852,15859572
10 oct 20232,23862,23862,17472,19852,19858952
09 oct 20232,21582,22812,19432,22572,22577524
08 oct 20232,21932,24422,18952,21412,21416482
05 oct 20232,15652,17392,14202,15672,156710.601
04 oct 20232,16402,18082,13502,14722,147212.537
03 oct 20232,27502,27662,16302,16522,165214.376
02 oct 20232,32062,32472,28782,29952,299513.310
01 oct 20232,33772,35532,30982,32482,32485265
28 sept 20232,37932,39922,32152,32632,32639674
27 sept 20232,44972,45072,38132,38252,38255674
26 sept 20232,43352,46102,42852,44092,44097646
25 sept 20232,37972,42592,37952,41862,41866027
24 sept 20232,41672,43052,38712,40892,40893605
21 sept 20232,45622,47922,41842,41942,41944975
20 sept 20232,44732,48402,43832,46182,46186387
19 sept 20232,50252,50272,46092,47192,47198133
18 sept 20232,51432,52882,49092,49712,49718388
17 sept 20232,51642,53002,49922,51562,51564887
14 sept 20232,55112,55112,50222,51132,51134837
13 sept 20232,50642,53772,50642,52812,52814107
12 sept 20232,50932,51192,48762,50182,50184166
11 sept 20232,47632,51032,47042,50172,50175111
10 sept 20232,46432,48392,45272,47632,47636737
07 sept 20232,43132,46922,42942,46302,46305396
06 sept 20232,43052,44352,41452,43582,43584088
05 sept 20232,41132,44272,40252,43102,43105598
04 sept 20232,40752,45322,39552,41602,41609563
31 ago 20232,39462,41202,38292,40232,40232583
30 ago 20232,34952,37742,34352,36382,36383228
29 ago 20232,34012,35802,33502,34612,34612610
28 ago 20232,33782,34652,30792,33462,33462392
27 ago 20232,33852,36342,31752,32732,32731100
24 ago 20232,34282,35582,30552,35512,35512089
23 ago 20232,32172,32172,28652,32142,32142063
22 ago 20232,30862,31922,28352,31182,31181919
21 ago 20232,33482,34412,32442,33562,33562154
20 ago 20232,36642,36642,32212,33162,33162816
17 ago 20232,34562,35432,32212,34842,34842122
16 ago 20232,33422,35842,32222,33872,33871578
15 ago 20232,33982,36442,31952,32652,32651726
14 ago 20232,36432,37482,33712,34902,34902631
13 ago 20232,36922,37752,35952,37172,37171775
10 ago 20232,38632,40552,37962,39292,39291822
09 ago 20232,41292,41292,37612,38662,38661595
08 ago 20232,39502,41682,38692,40532,40533367
07 ago 20232,33892,38922,31352,38762,38762169
06 ago 20232,35842,37332,34932,36332,36331789
03 ago 20232,34752,37572,34722,36982,36983107
02 ago 20232,31502,35572,30292,34512,34512066
01 ago 20232,36872,37982,31182,33232,33233489
31 jul 20232,38032,38132,36282,36852,36853856
30 jul 20232,37192,38782,35972,38242,38242322
27 jul 20232,34942,36782,33492,36532,36531448
26 jul 20232,34622,36562,32792,35612,35611635
25 jul 20232,31972,33992,31792,33502,33501474
24 jul 20232,31242,34262,30762,34062,34062138
23 jul 20232,30002,34932,29492,33402,33405630
20 jul 20232,26802,30162,26802,30092,30092555
19 jul 20232,24752,26332,23592,26272,26271470
18 jul 20232,24102,26452,23472,24492,24492809
17 jul 20232,21332,24072,21122,23892,23892408
16 jul 20232,20342,20682,19432,20442,2044806
13 jul 20232,25752,25752,21802,22492,22491872
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...