Mercados españoles cerrados en 3 hrs 35 min

RBOB Gasoline Mar 25 (RBH25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,9126+0,0131 (+0,69%)
A partir del 07:44AM EDT. Mercado abierto.
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 20241,90091,91501,89321,91261,9126307
13 sept 20241,91011,93321,89771,89951,89955822
12 sept 20241,87721,91941,87351,90531,90535822
11 sept 20241,85601,88691,83791,87301,87307921
10 sept 20241,91521,91541,83351,84421,84425967
09 sept 20241,89971,91821,87741,90021,90025332
06 sept 20241,92221,94001,87061,88391,88395332
05 sept 20241,92521,94561,90481,91161,91167439
04 sept 20241,94061,96661,91571,92511,92516918
03 sept 20242,01782,02751,93641,94571,945710.440
30 ago 20242,05562,07022,01642,02842,02843972
29 ago 20242,02332,06302,01212,05582,05582476
28 ago 20242,02622,04502,01762,02092,02092571
27 ago 20242,07592,08292,04502,04852,04853284
26 ago 20242,06472,10322,06472,08462,08462221
23 ago 20242,01672,05822,01672,05412,05414236
22 ago 20241,98982,02541,98502,01632,01633612
21 ago 20242,01242,03121,97861,98991,98993847
20 ago 20242,03502,04892,01612,01802,01801875
19 ago 20242,07332,08052,03402,03762,03763761
16 ago 20242,11372,11382,06722,07822,07822941
15 ago 20242,08922,12102,08912,11552,11553162
14 ago 20242,12582,12922,08552,08792,08792404
13 ago 20242,13922,14572,11302,11652,11653751
12 ago 20242,11532,15502,11432,15432,15432460
09 ago 20242,08002,10032,07742,09562,09562045
08 ago 20242,06242,09152,05942,08642,08641928
07 ago 20242,02972,07862,02432,06302,06301960
06 ago 20242,04092,04902,02022,02952,02951723
05 ago 20242,03192,04551,99562,03472,03471519
02 ago 20242,12112,12612,03262,04002,04002351
01 ago 20242,15222,15982,10802,10932,10931891
31 jul 20242,11132,14952,11132,14152,14152312
30 jul 20242,08002,08742,06352,06992,06991569
29 jul 20242,12112,12752,08032,08802,08801831
26 jul 20242,14022,14022,09672,11912,11911468
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...