Mercados españoles cerrados

RBOB Gasoline Apr 23 (RBJ23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,5808-0,0251 (-0,96%)
A partir del 04:59PM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,59012,62002,53252,58082,580814.505
23 mar 20232,56672,65192,56652,60592,605930.784
22 mar 20232,52432,60182,51432,59322,593229.844
21 mar 20232,53602,57082,50552,53892,538932.348
20 mar 20232,50152,53772,40962,53602,536032.752
17 mar 20232,49362,55972,44732,50152,501550.274
16 mar 20232,46282,51012,37952,50352,503546.622
15 mar 20232,56042,59652,38622,43842,438453.573
14 mar 20232,60782,61272,53692,55302,553053.796
13 mar 20232,64592,67102,52362,59142,591457.326
10 mar 20232,60112,65822,56772,64582,645851.780
09 mar 20232,68402,70692,59962,60512,605152.565
08 mar 20232,68522,70012,65422,68892,688947.945
07 mar 20232,79622,81222,67802,70072,700748.517
06 mar 20232,75502,79922,70872,79652,796552.713
03 mar 20232,69262,75692,62352,75042,750450.425
02 mar 20232,67862,70732,65832,70032,700334.319
01 mar 20232,64202,67712,62562,67482,674841.942
28 feb 20232,58222,65622,57602,64202,642041.961
27 feb 20232,59132,60362,55752,58402,584051.571
24 feb 20232,59342,61862,51952,58142,581455.300
23 feb 20232,54742,60872,52192,58482,584858.408
22 feb 20232,62862,64002,53522,55022,550258.052
21 feb 20232,61742,66432,60812,62332,623356.655
17 feb 20232,63212,63552,55702,62222,622256.667
16 feb 20232,68742,70892,62532,64562,645652.266
15 feb 20232,68392,70652,63152,69422,694256.104
14 feb 20232,70792,72262,64782,69392,693949.326
13 feb 20232,70472,73032,66262,72762,727639.725
10 feb 20232,63152,70802,61982,70192,701946.728
09 feb 20232,65622,67222,59722,64122,641246.163
08 feb 20232,63032,66102,59542,65182,651849.983
07 feb 20232,56052,64372,55332,63512,635150.122
06 feb 20232,50222,56312,46712,55322,553247.580
03 feb 20232,62642,65012,50552,51192,511952.608
02 feb 20232,63322,66142,61452,62462,624631.440
01 feb 20232,73522,76162,61052,63182,631846.998
31 ene 20232,68742,74112,64762,73522,735242.979
30 ene 20232,76802,77672,67912,68512,685130.952
27 ene 20232,77432,81002,73542,76002,760037.103
26 ene 20232,74642,81292,72222,77492,774934.751
25 ene 20232,82172,85492,73722,75012,750137.252
24 ene 20232,84262,84622,78362,79502,795025.078
23 ene 20232,79342,85782,78282,84022,840231.679
20 ene 20232,76972,82162,75752,79972,799733.508
19 ene 20232,68472,78042,66002,75742,757431.646
18 ene 20232,72852,76502,68042,69622,696221.143
17 ene 20232,70022,73482,65472,71062,710622.154
16 ene 20232,70022,70022,65472,66962,669624.906
13 ene 20232,62462,70142,61642,69572,695724.906
12 ene 20232,60562,65782,59072,64352,643519.164
11 ene 20232,48642,60562,47642,60132,601322.102
10 ene 20232,47502,52072,45492,50222,502218.158
09 ene 20232,44382,50862,44382,46722,467215.986
06 ene 20232,44712,48722,41572,42402,424016.272
05 ene 20232,44142,47602,43122,44162,441616.758
04 ene 20232,53502,54622,42072,43082,430816.892
03 ene 20232,65562,65562,52122,53082,530819.470
02 ene 2023------
30 dic 20222,54802,66812,52152,63092,630913.528
29 dic 20222,51402,54112,46942,53192,53198791
28 dic 20222,54222,54542,47752,53312,53319586
27 dic 20222,55922,58552,53082,53812,53817875
26 dic 2022------
23 dic 20222,46802,56392,44782,56052,56059967
22 dic 20222,47142,48042,41692,44172,44176710
21 dic 20222,40582,46292,40582,45152,45158103
20 dic 20222,38692,41782,35292,40822,40827901
19 dic 20222,35862,39092,33752,37292,37295366
16 dic 20222,37122,37122,30802,33562,33566212
15 dic 20222,40972,43292,36812,37032,37035553
14 dic 20222,35942,43962,35542,43382,433812.490
13 dic 20222,31302,38202,30262,37012,37019792
12 dic 20222,27382,30892,23782,29512,295111.660
09 dic 20222,28342,29722,24732,26902,269011.494
08 dic 20222,30982,34772,26442,27002,270010.890
07 dic 20222,38342,38722,29722,29962,299610.305
06 dic 20222,44242,44242,34892,36962,36969037
05 dic 20222,50162,55222,41642,42172,42179077
02 dic 20222,54302,55222,48112,49142,49149171
01 dic 20222,57352,60772,53852,54302,54308272
30 nov 20222,50872,58392,50782,58022,58026018
29 nov 20222,43862,53202,43862,49392,49395184
28 nov 20222,44402,50272,42272,47112,47114644
25 nov 20222,54762,57952,46862,47252,47253971
23 nov 20222,60612,61072,50402,56612,56615264
22 nov 20222,56262,63262,56262,60442,60445691
21 nov 20222,51922,56582,44442,54822,54824577
18 nov 20222,57212,57302,48882,53162,53164846
17 nov 20222,61912,62182,56482,57042,57043226
16 nov 20222,65922,67242,60252,63702,63704422
15 nov 20222,64102,70712,61872,65762,65765032
14 nov 20222,74082,75122,63652,64492,64493594
11 nov 20222,70562,73762,69292,72282,72283906
10 nov 20222,63372,68752,62552,67142,67143291
09 nov 20222,70192,70192,63452,63752,63754336
08 nov 20222,73422,77342,69502,70802,70805600
07 nov 20222,78082,80412,75242,75962,75963690
04 nov 20222,76082,82872,76082,80062,80065282
03 nov 20222,72602,73292,68832,72682,72686034
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...