Mercados españoles abiertos en 5 hrs 34 min

RBOB Gasoline Mar 25 (RBH25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0521-0,0764 (-3,59%)
A partir del 12:31PM 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 20231,99451,99451,99451,99451,9945-
17 mar 20231,96351,96351,96351,96351,9635-
16 mar 20231,98381,98381,98381,98381,9838-
15 mar 20231,94821,94821,94821,94821,9482-
14 mar 20232,02392,02392,02392,02392,0239-
13 mar 20232,06432,06432,06432,06432,0643-
10 mar 20232,10042,10042,10042,10042,1004-
09 mar 20232,07682,07682,07682,07682,0768-
08 mar 20232,10972,10972,10972,10972,1097-
07 mar 20232,12172,12172,12172,12172,1217-
06 mar 20232,18612,18612,18612,18612,1861-
03 mar 20232,16862,16862,16862,16862,1686-
02 mar 20232,12852,12852,12852,12852,1285-
01 mar 20232,11732,11732,11732,11732,1173-
28 feb 20232,09642,09642,09642,09642,0964-
27 feb 20232,07182,07182,07182,07182,0718-
24 feb 20232,09302,09302,09302,09302,0930-
23 feb 20232,07372,07372,07372,07372,0737-
22 feb 20232,05662,05662,05662,05662,0566-
21 feb 20232,08862,08862,08862,08862,0886-
17 feb 20232,09672,09672,09672,09672,0967-
16 feb 20232,12192,12192,12192,12192,1219-
15 feb 20232,11702,11702,11702,11702,1170-
14 feb 20232,11462,11462,11462,11462,1146-
13 feb 20232,12432,12432,12432,12432,1243-
10 feb 20232,11262,11262,11262,11262,1126-
09 feb 20232,08802,08802,08802,08802,0880-
08 feb 20232,10762,10762,10762,10762,1076-
07 feb 20232,06782,06782,06782,06782,0678-
06 feb 20232,01552,01552,01552,01552,0155-
03 feb 20232,05212,05211,98421,98421,98424
02 feb 20232,05432,05432,05432,05432,0543-
01 feb 20232,05632,05632,05632,05632,0563-
31 ene 20232,12092,12092,12092,12092,1209-
30 ene 20232,08272,08272,08272,08272,0827-
27 ene 20232,12652,12652,12652,12652,1265-
26 ene 20232,13872,13872,13872,13872,1387-
25 ene 20232,15002,15002,12032,12032,12031
24 ene 20232,13772,13772,13772,13772,1377-
23 ene 20232,15972,15972,15972,15972,1597-
20 ene 20232,15022,15022,15022,15022,1502-
19 ene 20232,14482,14482,14482,14482,1448-
18 ene 20232,13402,13402,13402,13402,1340-
17 ene 20232,14422,14422,14422,14422,1442-
16 ene 2023------
13 ene 20232,15362,15362,15362,15362,1536-
12 ene 20232,12092,12092,12092,12092,1209-
11 ene 20232,10342,10342,10342,10342,1034-
10 ene 20232,04332,04332,04332,04332,0433-
09 ene 20232,03682,03682,03682,03682,0368-
06 ene 20231,99691,99691,99691,99691,9969-
05 ene 20232,00802,00802,00802,00802,0080-
04 ene 20232,00352,00352,00352,00352,0035-
03 ene 20232,07102,07102,07102,07102,0710-
02 ene 2023------
30 dic 20222,16542,16542,16542,16542,1654-
29 dic 20222,09302,09302,09302,09302,0930-
28 dic 20222,10192,10192,10192,10192,1019-
27 dic 20222,11042,11042,11042,11042,1104-
26 dic 2022------
23 dic 20222,12392,12392,12392,12392,1239-
22 dic 20222,05482,05482,05482,05482,0548-
21 dic 20222,07412,07412,07412,07412,0741-
20 dic 20222,03042,03042,03042,03042,0304-
19 dic 20222,00672,00672,00672,00672,0067-
16 dic 20221,97901,97901,97901,97901,9790-
15 dic 20222,02662,02662,02662,02662,0266-
14 dic 20222,07692,07692,07692,07692,0769-
13 dic 20222,02502,02502,02502,02502,0250-
12 dic 20221,98991,98991,98991,98991,9899-
09 dic 20221,95431,95431,95431,95431,9543-
08 dic 20221,95071,95071,95071,95071,9507-
07 dic 20221,96201,96201,96201,96201,9620-
06 dic 20222,01452,01452,01452,01452,0145-
05 dic 20222,05572,05572,05572,05572,0557-
02 dic 20222,09272,09272,09272,09272,0927-
01 dic 20222,10732,10732,10732,10732,1073-
30 nov 20222,13482,13482,13482,13482,1348-
29 nov 20222,07932,07932,07932,07932,0793-
28 nov 20222,04612,04612,04612,04612,0461-
25 nov 20222,01752,01752,01752,01752,0175-
23 nov 20222,06762,06762,06762,06762,0676-
22 nov 20222,07952,07952,07952,07952,0795-
21 nov 20222,06082,06082,06082,06082,0608-
18 nov 20222,03112,03112,03112,03112,0311-
17 nov 20222,03522,03522,03522,03522,0352-
16 nov 20222,06462,06462,06462,06462,0646-
15 nov 20222,08862,08862,08862,08862,0886-
14 nov 20222,06512,06512,06512,06512,0651-
11 nov 20222,11662,11662,11662,11662,1166-
10 nov 20222,06842,06842,06842,06842,0684-
09 nov 20222,04082,04082,04082,04082,0408-
08 nov 20222,08312,08312,08312,08312,0831-
07 nov 20222,12522,12522,12522,12522,1252-
04 nov 20222,14792,14792,14792,14792,1479-
03 nov 20222,08112,08112,08112,08112,0811-
02 nov 20222,12102,12102,12102,12102,1210-
01 nov 20222,08512,08512,08512,08512,0851-
31 oct 20222,04242,04242,04242,04242,0424-
28 oct 20222,04772,04772,04772,04772,0477-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...