Mercados españoles cerrados

RBOB Gasoline Mar 25 (RBH25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1637-0,0454 (-2,06%)
A partir del 08:31AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20242,16452,16472,16342,16372,1637205
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
04 mar 20242,07192,07562,05942,06752,067545
01 mar 20242,07512,07512,07512,07512,0751580
29 feb 20242,04632,04632,04632,04632,0463576
28 feb 20242,04752,04752,04702,04702,04701536
27 feb 20242,07532,07532,07532,07532,0753151
26 feb 20242,06012,06012,06012,06012,060121
23 feb 20242,03622,03622,03622,03622,036245
22 feb 20242,03522,08282,03492,08282,082824
21 feb 20242,05252,05662,05252,05662,0566102
20 feb 20242,04582,04582,04582,04582,045818
16 feb 20242,08132,08132,08132,08132,08139
15 feb 20242,07942,07942,07942,07942,079493
14 feb 20242,06192,06192,06192,06192,061931
13 feb 20242,09752,09752,09752,09752,09759
12 feb 20242,10012,10012,09692,09692,096928
09 feb 20242,08002,08602,08002,08602,086047
08 feb 20242,06732,06732,06732,06732,0673130
07 feb 20242,01762,01762,01762,01762,017641
06 feb 20242,00572,00572,00572,00572,005714
05 feb 20241,99531,99531,99531,99531,9953147
02 feb 20241,97871,97871,97151,97151,971522
01 feb 20242,04202,04202,00122,00122,001220
31 ene 20242,03632,03632,03632,03632,036326
30 ene 20242,07932,07932,07932,07932,079311
29 ene 20242,05682,06182,05442,06182,061826
26 ene 20242,04872,09002,04632,09002,0900110
25 ene 20242,07612,07612,07612,07612,076136
24 ene 20242,04042,04042,04042,04042,040415
23 ene 20242,02502,03772,02502,03772,03775
22 ene 20242,04982,04982,04982,04982,049813
19 ene 20242,00382,00382,00372,00372,00379
18 ene 20242,01892,01892,01892,01892,01895
17 ene 20241,99561,99561,99561,99561,99569
16 ene 20241,99321,99321,99321,99321,993212
12 ene 20241,99891,99891,99891,99891,99897
11 ene 20241,98291,98291,98291,98291,98293
10 ene 20241,96321,96321,96321,96321,963211
09 ene 20241,97501,97501,97501,97501,97507
08 ene 20241,95051,95051,95051,95051,950521
05 ene 20242,00262,00262,00262,00262,00268
04 ene 20241,99071,99071,99071,99071,990714
03 ene 20242,01152,01152,01152,01152,01155
02 ene 20241,96381,96381,96381,96381,96388
29 dic 20231,97651,97651,97651,97651,97658
28 dic 20231,97741,97741,97381,97381,973811
27 dic 20232,02422,02422,02422,02422,024268
26 dic 20232,04912,04912,04912,04912,04915
22 dic 20232,04502,04502,01882,01882,018810
21 dic 20232,04412,04412,04412,04412,044112
20 dic 20232,09002,09002,06742,06742,067410
19 dic 20232,07862,07862,07862,07862,07863
18 dic 20232,04932,04932,04932,04932,04934
15 dic 20232,02692,02692,02692,02692,026914
14 dic 20232,01352,01352,01352,01352,0135-
13 dic 20231,95901,95901,95901,95901,9590-
12 dic 20231,93351,93351,93351,93351,933514
11 dic 20231,98771,98771,98771,98771,98775
08 dic 20231,99121,99121,99121,99121,99124
07 dic 20231,95321,95321,95321,95321,95329
06 dic 20231,96961,96961,96961,96961,969642
05 dic 20232,04222,04222,04222,04222,042223
04 dic 20232,06882,06882,06882,06882,068815
01 dic 20232,10802,10802,06232,06232,06232
30 nov 20232,15002,15002,09152,09152,091522
29 nov 20232,14062,14062,14062,14062,14063
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...