Mercados españoles cerrados

RBOB Gasoline Mar 25 (RBH25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1155-0,0212 (-0,99%)
A partir del 04:11PM EDT. Mercado abierto.
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,14022,14022,09672,11552,11551368
25 jul 20242,11062,13872,08802,13672,13671406
24 jul 20242,10912,13202,10492,12322,12321759
23 jul 20242,13402,13402,09682,09742,09741873
22 jul 20242,13262,13902,11162,13802,13802102
19 jul 20242,18752,19142,12982,13102,13102938
18 jul 20242,19842,19842,16982,18832,18831174
17 jul 20242,16692,18752,15942,18542,18542037
16 jul 20242,17392,17432,15052,16322,16323550
15 jul 20242,18922,19252,18002,18582,18583006
12 jul 20242,20582,21102,19242,19532,19532683
11 jul 20242,19592,20402,18182,19772,19771935
10 jul 20242,18122,20242,17852,19182,19181835
09 jul 20242,21382,21872,19752,19902,19902990
08 jul 20242,22682,23252,21442,22432,22432139
05 jul 20242,24802,26472,23422,23422,23421598
03 jul 20242,22252,25662,21942,25622,25621667
02 jul 20242,23922,24692,22332,22452,22452083
01 jul 20242,19872,23102,19572,22962,22961724
28 jun 20242,20812,20882,18442,18502,18501419
27 jun 20242,20122,21352,19092,19822,19821079
26 jun 20242,19482,21172,18252,19952,19951269
25 jun 20242,19902,21032,19142,19272,19271282
24 jun 20242,19222,20692,18072,20392,2039966
21 jun 20242,19372,20982,18252,18762,1876820
20 jun 20242,18442,19792,18352,19222,1922820
18 jun 20242,15192,17662,15192,17662,1766727
17 jun 20242,12212,14872,12212,14822,1482662
14 jun 20242,14452,15582,12512,12542,12541318
13 jun 20242,13372,14512,12902,14272,1427712
12 jun 20242,14502,15432,12252,13142,1314775
11 jun 20242,11822,13692,11802,12682,1268364
10 jun 20242,08982,12992,08982,12262,1226866
07 jun 20242,08972,08972,07722,08372,0837373
06 jun 20242,05962,08252,05262,08252,0825794
05 jun 20242,04602,04992,04172,04812,0481886
04 jun 20242,04002,04732,02922,04332,04331284
03 jun 20242,11422,11422,05702,05782,0578917
31 may 20242,12022,12142,10922,10992,1099367
30 may 20242,13522,13522,11162,11162,11161004
29 may 20242,16882,16882,14132,14702,1470750
28 may 20242,15292,16062,14872,15702,1570463
24 may 20242,09002,12242,09002,11412,1141457
23 may 20242,13862,14242,09922,09922,0992531
22 may 20242,12192,13222,10992,11582,1158404
21 may 20242,13772,14922,13552,14662,1466282
20 may 20242,15322,16152,14942,16152,1615331
17 may 20242,15932,16532,15062,16532,1653640
16 may 20242,13122,14602,12962,14062,14061119
15 may 20242,11632,12982,09412,12702,12701211
14 may 20242,13432,13432,09692,11322,11321130
13 may 20242,13552,13742,12962,13572,13571193
10 may 20242,13702,13922,11782,11782,1178309
09 may 20242,13102,13702,12432,13702,1370224
08 may 20242,09992,12762,09992,12762,1276295
07 may 20242,12592,12932,11932,12722,1272544
06 may 20242,13432,14552,13312,13882,1388346
03 may 20242,13072,13532,11872,11872,1187564
02 may 20242,12412,13522,12102,13522,1352778
01 may 20242,17212,18792,12072,12072,12071102
30 abr 20242,21592,21592,19192,19832,1983806
29 abr 20242,23022,23302,21872,21872,2187517
26 abr 20242,24002,24282,22202,23612,2361556
25 abr 20242,21472,22892,19902,22802,2280409
24 abr 20242,21062,21062,21062,21062,2106205
23 abr 20242,16452,20912,16342,20912,2091470
22 abr 20242,17202,18432,16892,18432,1843352
19 abr 20242,18102,18962,17432,18742,18741126
18 abr 20242,18692,18692,18692,18692,1869440
17 abr 20242,24342,24342,19712,19712,1971562
16 abr 20242,24572,26312,24552,26312,2631346
15 abr 20242,25332,25852,25332,25332,2533330
12 abr 20242,27012,27742,26392,26392,2639484
11 abr 20242,22582,23942,22202,23942,2394449
10 abr 20242,23022,24582,21542,24582,24581698
09 abr 20242,22812,22812,22812,22812,2281165
08 abr 20242,23532,23712,22742,23682,23681138
05 abr 20242,25342,25342,25342,25342,253489
04 abr 20242,22082,25172,21592,25172,2517164
03 abr 20242,22202,23312,22202,22342,2234322
02 abr 20242,20962,20962,20962,20962,2096199
01 abr 20242,17992,18482,17992,18282,182895
28 mar 20242,17322,18122,16932,18122,181289
27 mar 20242,14892,15382,14892,15382,153859
26 mar 20242,16242,16242,14982,14982,149829
25 mar 20242,16302,16652,16262,16262,162613
22 mar 20242,14332,14332,14332,14332,143337
21 mar 20242,15672,16142,15052,16142,161497
20 mar 20242,15852,15852,15852,15852,158535
19 mar 20242,17532,18092,17372,18072,180764
18 mar 20242,16282,16842,16282,16842,1684145
15 mar 20242,13472,13932,13472,13932,1393259
14 mar 20242,12302,13802,12302,13802,138082
13 mar 20242,10662,11682,10162,11642,1164143
12 mar 20242,05442,07422,05442,07082,0708131
11 mar 20242,04242,06922,04142,06922,0692127
08 mar 20242,05252,05362,04482,04772,047741
07 mar 20242,06652,07432,06652,06682,0668102
06 mar 20242,06002,06922,05402,05402,0540164
05 mar 20242,04142,04142,04142,04142,0414345
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...