Mercados españoles cerrados

RBOB Gasoline Apr 25 (RBJ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3215+0,0203 (+0,88%)
A partir del 02:41PM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20242,30002,32202,30002,32152,3215261
23 may 20242,33222,33222,30082,30122,3012317
22 may 20242,33272,33272,31152,31762,3176317
21 may 20242,34772,34772,34772,34772,347745
20 may 20242,35312,36202,35272,36202,3620125
17 may 20242,35012,36522,34982,36522,365291
16 may 20242,33372,34542,33372,34072,3407659
15 may 20242,30212,33062,30202,32762,3276397
14 may 20242,31532,31532,30382,31462,3146397
13 may 20242,33732,33732,33732,33732,3373229
10 may 20242,32002,32002,32002,32002,3200109
09 may 20242,33852,33912,33852,33912,339150
08 may 20242,31242,32972,30642,32972,3297245
07 may 20242,33812,33872,32302,32832,3283302
06 may 20242,34112,34112,34112,34112,341187
03 may 20242,32142,32142,32142,32142,3214178
02 may 20242,33432,34672,32002,33732,3373545
01 may 20242,37512,37932,32302,32302,3230331
30 abr 20242,42652,42652,38962,40042,4004249
29 abr 20242,43472,44012,42162,42162,4216295
26 abr 20242,44172,44892,42742,44062,4406333
25 abr 20242,40302,43422,40302,43422,4342139
24 abr 20242,41702,41702,41702,41702,4170115
23 abr 20242,40552,41492,37362,41492,4149315
22 abr 20242,39272,39272,39272,39272,3927216
19 abr 20242,39472,39492,38302,39492,3949368
18 abr 20242,40042,40152,39102,39272,3927132
17 abr 20242,43662,44582,40132,40132,4013498
16 abr 20242,45522,46552,45502,46552,4655117
15 abr 20242,44672,45542,43352,45542,4554351
12 abr 20242,48002,48002,46422,46422,4642171
11 abr 20242,42702,44052,42652,44052,4405300
10 abr 20242,44752,44752,44752,44752,4475689
09 abr 20242,43392,43392,43392,43392,433983
08 abr 20242,44132,44132,44132,44132,4413274
05 abr 20242,45662,45662,45662,45662,456643
04 abr 20242,42572,45442,41802,45442,454462
03 abr 20242,43382,43382,42572,42572,4257283
02 abr 20242,40902,41282,40502,41282,4128192
01 abr 20242,37092,38782,37092,38622,386285
28 mar 20242,38472,38472,38472,38472,384756
27 mar 20242,35502,35772,35502,35772,357756
26 mar 20242,35252,35252,35252,35252,352530
25 mar 20242,36522,37002,36522,36522,36528
22 mar 20242,34582,34582,34582,34582,345814
21 mar 20242,35502,36392,35502,36392,363989
20 mar 20242,37262,37262,35362,36112,361136
19 mar 20242,38312,38312,38312,38312,383136
18 mar 20242,37262,37262,37262,37262,3726159
15 mar 20242,34382,34382,34382,34382,343842
14 mar 20242,34182,34182,34182,34182,341849
13 mar 20242,32032,32032,32002,32032,320361
12 mar 20242,27502,27502,27502,27502,2750116
11 mar 20242,27322,27322,27322,27322,2732113
08 mar 20242,25132,25132,25132,25132,2513-
07 mar 20242,27032,27032,27032,27032,270311
06 mar 20242,25862,25862,25862,25862,258691
05 mar 20242,24622,24622,24622,24622,246216
04 mar 20242,25912,27192,25912,27192,271932
01 mar 20242,28012,28012,28012,28012,2801273
29 feb 20242,24952,24952,24952,24952,2495443
28 feb 20242,24852,24852,24822,24822,24821365
27 feb 20242,23502,27082,23502,27082,2708129
26 feb 20242,25212,25212,25212,25212,252110
23 feb 20242,22772,22772,22772,22772,227751
22 feb 20242,26282,27312,26282,27312,273137
21 feb 20242,24252,24682,24252,24682,246876
20 feb 20242,26002,26002,23492,23492,234944
16 feb 20242,27072,27072,27072,27072,27075
15 feb 20242,26292,26912,26292,26912,269156
14 feb 20242,25272,25272,25272,25272,252769
13 feb 20242,28822,28822,28822,28822,28827
12 feb 20242,28752,28752,28752,28752,287530
09 feb 20242,27712,27712,27712,27712,277112
08 feb 20242,25892,25892,25892,25892,2589147
07 feb 20242,21032,21032,21032,21032,210353
06 feb 20242,19742,19742,19742,19742,197414
05 feb 20242,18542,18542,18542,18542,18541
02 feb 20242,16162,16162,16162,16162,161620
01 feb 20242,19112,19112,19112,19112,1911114
31 ene 20242,25002,25002,22622,22622,22629
30 ene 20242,26882,26882,26882,26882,268815
29 ene 20242,25132,25132,25132,25132,251334
26 ene 20242,25002,27792,25002,27792,2779170
25 ene 20242,25862,25862,25862,25862,2586106
24 ene 20242,22302,22302,22302,22302,22303
23 ene 20242,21002,22102,21002,22102,22103
22 ene 20242,23342,23342,23342,23342,233466
19 ene 20242,18792,18792,18792,18792,1879-
18 ene 20242,20352,20352,20352,20352,2035-
17 ene 20242,18092,18092,18092,18092,1809-
16 ene 20242,17852,17852,17852,17852,1785-
12 ene 20242,18372,18372,18372,18372,18375
11 ene 20242,16782,16782,16782,16782,1678-
10 ene 20242,14822,14822,14822,14822,14821
09 ene 20242,16022,16022,16022,16022,16028
08 ene 20242,13602,13602,13602,13602,1360-
05 ene 20242,18842,18842,18842,18842,1884-
04 ene 20242,17652,17652,17652,17652,17651
03 ene 20242,19732,19732,19732,19732,19731
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...