Mercados españoles cerrados

RBOB Gasoline Apr 24 (RBJ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1864-0,0663 (-2,94%)
Al cierre: 11:25AM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,23732,23732,23732,23732,237324
23 mar 20232,25272,25272,25272,25272,252724
22 mar 20232,26602,26602,26602,26602,266010
21 mar 20232,24122,24122,24122,24122,241211
20 mar 20232,22392,22392,22392,22392,223929
17 mar 20232,19582,19582,19582,19582,195831
16 mar 20232,20952,21852,18642,21852,218542
15 mar 20232,25032,25032,17252,18762,1876103
14 mar 20232,28022,28022,28022,28022,280290
13 mar 20232,33582,33582,33582,33582,335847
10 mar 20232,36002,37982,36002,37982,3798192
09 mar 20232,35892,35892,35892,35892,358942
08 mar 20232,40172,40172,40172,40172,40174
07 mar 20232,41712,41712,41712,41712,417117
06 mar 20232,48282,48282,48282,48282,482831
03 mar 20232,41002,46422,38002,46422,464220
02 mar 20232,42242,42242,42242,42242,42246
01 mar 20232,40002,40792,40002,40792,407941
28 feb 20232,38632,38632,38632,38632,3863126
27 feb 20232,35162,35162,35162,35162,351627
24 feb 20232,36832,36832,36832,36832,368317
23 feb 20232,35432,35432,34652,34652,346520
22 feb 20232,31952,32612,31952,32612,326131
21 feb 20232,36492,36492,36492,36492,36492
17 feb 20232,37352,37352,37352,37352,37355
16 feb 20232,39862,39862,39862,39862,39862
15 feb 20232,39002,39602,39002,39602,39608
14 feb 20232,39362,39362,39362,39362,39365
13 feb 20232,38002,40462,38002,40462,40464
10 feb 20232,39422,39422,39422,39422,394225
09 feb 20232,35882,35882,35882,35882,358848
08 feb 20232,37472,37472,37472,37472,374710
07 feb 20232,33912,33912,33912,33912,339112
06 feb 20232,24002,28172,24002,28172,28173
03 feb 20232,25472,25472,25472,25472,254729
02 feb 20232,34082,34082,34082,34082,340821
01 feb 20232,34592,34592,34592,34592,345927
31 ene 20232,41112,41112,41112,41112,41114
30 ene 20232,37202,37202,37202,37202,37208
27 ene 20232,41542,41542,41542,41542,415460
26 ene 20232,42702,42702,42702,42702,427017
25 ene 20232,41752,41752,40122,40122,401217
24 ene 20232,42242,42242,42242,42242,422478
23 ene 20232,45002,45082,45002,45082,45086
20 ene 20232,44042,44042,44042,44042,44045
19 ene 20232,42342,42342,42342,42342,4234-
18 ene 20232,44002,44002,39632,39632,39633
17 ene 20232,40652,40652,40652,40652,4065-
16 ene 2023------
13 ene 20232,40862,40862,40862,40862,408627
12 ene 20232,37792,37792,37792,37792,3779-
11 ene 20232,36042,36042,36042,36042,36045
10 ene 20232,29712,29712,29712,29712,2971-
09 ene 20232,29062,29062,29062,29062,2906-
06 ene 20232,25272,25272,25272,25272,2527-
05 ene 20232,26442,26442,26442,26442,2644-
04 ene 20232,25992,25992,25992,25992,2599-
03 ene 20232,32832,32832,32832,32832,32833
02 ene 2023------
30 dic 20222,42272,42272,42272,42272,42276
29 dic 20222,35032,35032,35032,35032,3503-
28 dic 20222,35922,35922,35922,35922,3592-
27 dic 20222,36772,36772,36772,36772,367714
26 dic 2022------
23 dic 20222,38122,38122,38122,38122,381234
22 dic 20222,29862,29862,29862,29862,29862
21 dic 20222,31792,31792,31792,31792,317912
20 dic 20222,27352,27352,27352,27352,27351
19 dic 20222,24792,24792,24792,24792,2479-
16 dic 20222,22022,22022,22022,22022,220241
15 dic 20222,27192,27192,27192,27192,271910
14 dic 20222,32262,32262,32262,32262,322621
13 dic 20222,27112,27112,27112,27112,27111
12 dic 20222,23602,23602,23602,23602,2360-
09 dic 20222,20042,20042,20042,20042,20044
08 dic 20222,19912,19912,19912,19912,19911
07 dic 20222,22792,22792,22792,22792,227936
06 dic 20222,28992,28992,28992,28992,289917
05 dic 20222,33342,33342,33342,33342,333466
02 dic 20222,37212,37212,37212,37212,372125
01 dic 20222,38672,38672,38672,38672,38676
30 nov 20222,41012,41012,41012,41012,410140
29 nov 20222,33752,33752,33752,33752,3375-
28 nov 20222,30452,30452,30452,30452,304516
25 nov 20222,27182,27182,27182,27182,27184
23 nov 20222,32452,32452,32452,32452,3245-
22 nov 20222,33642,33642,33642,33642,33641
21 nov 20222,31772,31772,31772,31772,317712
18 nov 20222,28802,28802,28802,28802,288047
17 nov 20222,31072,31072,31072,31072,3107-
16 nov 20222,36042,36042,36042,36042,360416
15 nov 20222,38642,38642,38642,38642,3864-
14 nov 20222,36292,36292,36292,36292,36296
11 nov 20222,41442,41442,41442,41442,4144149
10 nov 20222,36382,36382,36382,36382,363877
09 nov 20222,33692,33692,33692,33692,336929
08 nov 20222,38972,38972,38972,38972,38973
07 nov 20222,43462,43462,43462,43462,43465
04 nov 20222,45732,45732,45732,45732,457325
03 nov 20222,39052,39052,39052,39052,3905-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...