Mercados españoles cerrados

RBOB Gasoline Apr 24 (RBJ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,6109+0,0299 (+1,16%)
Al cierre: 04:58PM EST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 20242,58022,63802,57372,61442,614451.013
29 feb 20242,53522,59502,53052,58102,581051.013
28 feb 20242,59052,60292,53372,55122,551265.532
27 feb 20242,56342,59832,55952,59442,594451.588
26 feb 20242,50702,58082,49042,55722,557265.343
23 feb 20242,55422,55752,50112,50932,509366.350
22 feb 20242,53672,56832,49302,56752,567561.339
21 feb 20242,52852,54122,50132,53082,530857.162
20 feb 20242,56872,56962,50512,50862,508684.533
19 feb 2024------
16 feb 20242,55642,57942,52342,57832,578368.652
15 feb 20242,55022,58682,50692,56522,565272.115
14 feb 20242,62732,63382,54522,55222,552268.045
13 feb 20242,59312,63302,58242,61962,619655.382
12 feb 20242,55932,59802,54722,59122,591258.263
09 feb 20242,55612,57782,54382,56872,568757.785
08 feb 20242,48712,56032,48282,55762,557659.376
07 feb 20242,44382,49102,43862,48262,482653.538
06 feb 20242,43032,45572,42132,44532,445344.004
05 feb 20242,37762,43082,36942,42852,428542.300
02 feb 20242,42602,44362,35882,38032,380347.196
01 feb 20242,46012,49062,39582,42562,425654.725
31 ene 20242,51122,51772,45122,46312,463149.689
30 ene 20242,50462,52272,44352,51582,515849.802
29 ene 20242,56162,57022,48272,49552,495541.943
26 ene 20242,50962,55002,47422,54552,545542.610
25 ene 20242,45532,50762,44672,50562,505636.512
24 ene 20242,43372,47392,41602,44502,445034.252
23 ene 20242,45772,46772,40662,43512,435129.987
22 ene 20242,39102,46302,37772,45822,458233.626
19 ene 20242,40202,42142,38182,38922,389219.344
18 ene 20242,36412,40912,34142,40682,406827.045
17 ene 20242,34952,36672,30862,36082,360820.764
16 ene 20242,33862,40722,32002,35232,352336.107
12 ene 20242,35892,41432,34172,34722,347226.521
11 ene 20242,29492,36152,29442,33492,334919.989
10 ene 20242,30432,35682,28552,29562,295627.589
09 ene 20242,26922,32352,26302,30522,305220.799
08 ene 20242,33422,33812,24502,26242,262426.761
05 ene 20242,32772,35922,32512,33392,333924.719
04 ene 20242,36512,38522,30542,33052,330525.974
03 ene 20242,30922,37682,28072,36652,366517.111
02 ene 20242,33092,37612,29352,30652,306516.419
29 dic 20232,31612,34982,30472,31342,313413.427
28 dic 20232,37362,37812,31052,31212,312114.263
27 dic 20232,38372,40992,36282,37062,37069652
26 dic 20232,34362,41282,34362,39062,39065758
22 dic 20232,38142,41492,33232,35592,35596009
21 dic 20232,38782,39902,35072,37812,378110.559
20 dic 20232,40282,42552,38942,40872,40877869
19 dic 20232,38662,41552,35522,41032,41037012
18 dic 20232,34752,42232,31722,37252,37259506
15 dic 20232,34132,36362,31052,34702,347013.405
14 dic 20232,26562,34312,26552,33302,333013.203
13 dic 20232,20312,26542,19502,25312,253110.742
12 dic 20232,27602,28132,20302,21112,211115.585
11 dic 20232,28442,28702,25732,26952,269510.086
08 dic 20232,23292,28282,23292,27162,27169160
07 dic 20232,25942,26742,22192,22492,224913.524
06 dic 20232,31832,32022,23402,24632,246310.191
05 dic 20232,34702,36772,31782,32112,32117654
04 dic 20232,34902,36712,30982,33812,338111.922
01 dic 20232,36272,40252,33192,33542,33548270
30 nov 20232,43202,46902,36002,38272,38277856
29 nov 20232,39942,44482,37342,44222,44225194
28 nov 20232,37692,41322,35792,40042,40044745
27 nov 20232,36122,38842,33492,35862,35862649
24 nov 20232,40002,42232,35022,35662,35662945
23 nov 2023------
22 nov 20232,42252,42502,32322,40842,40843366
21 nov 20232,40802,42262,38502,42062,42064626
20 nov 20232,37512,43532,37512,41022,41025441
17 nov 20232,29012,37622,29012,37142,37144764
16 nov 20232,37072,38052,28452,29312,29317757
15 nov 20232,41162,41162,37222,39152,39156069
14 nov 20232,43012,45002,40092,41192,41194621
13 nov 20232,37532,42462,36002,42052,42053824
10 nov 20232,36202,39282,36202,38302,38306032
09 nov 20232,33942,38212,33552,35172,35176106
08 nov 20232,37002,37822,32792,33162,33165231
07 nov 20232,42362,42552,36562,37432,37436970
06 nov 20232,41912,46212,41912,44532,44533729
02 nov 20232,46082,46462,40382,41532,41534066
01 nov 20232,41002,45992,40182,45712,45714597
31 oct 20232,43652,47322,39872,40042,40044761
30 oct 20232,44212,46122,41832,42372,42372921
29 oct 20232,48002,48022,42952,43522,43523666
26 oct 20232,47452,49632,44792,49462,49463059
25 oct 20232,47972,48172,43922,44772,44771709
24 oct 20232,45142,48422,43782,48092,48093463
23 oct 20232,50242,50412,43572,45492,45493337
22 oct 20232,52502,52782,49192,49322,49321919
19 oct 20232,53312,55342,52562,53192,53193037
18 oct 20232,48252,54072,48252,52672,52672996
17 oct 20232,51342,52542,48372,52072,52075011
16 oct 20232,45882,47552,45102,47022,47022902
15 oct 20232,45702,47332,44402,45682,45682888
12 oct 20232,38812,45712,38812,45612,45615854
11 oct 20232,39982,41182,35082,36002,360010.391
10 oct 20232,42562,42562,37562,39912,39916141
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...