Mercados españoles cerrados

RBOB Gasoline Apr 25 (RBJ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3550-0,0297 (-1,25%)
Al cierre: 09:28AM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
02 ene 20242,14962,14962,14962,14962,1496-
29 dic 20232,16222,16222,16222,16222,1622-
28 dic 20232,15952,15952,15952,15952,1595-
27 dic 20232,21012,21012,21012,21012,2101-
26 dic 20232,23382,23382,23382,23382,23386
22 dic 20232,20352,20352,20352,20352,2035-
21 dic 20232,22882,22882,22882,22882,2288-
20 dic 20232,25112,25112,25112,25112,2511-
19 dic 20232,26242,26242,26242,26242,2624-
18 dic 20232,23362,23362,23362,23362,23362
15 dic 20232,21222,21222,21222,21222,2122-
14 dic 20232,19892,19892,19892,19892,1989-
13 dic 20232,14452,14452,14452,14452,1445-
12 dic 20232,12432,12432,12432,12432,12434
11 dic 20232,17762,17762,17762,17762,17763
08 dic 20232,18122,18122,18122,18122,1812-
07 dic 20232,14152,14152,14152,14152,1415-
06 dic 20232,15822,15822,15822,15822,158212
05 dic 20232,22892,22892,22892,22892,22896
04 dic 20232,25362,25362,25362,25362,2536-
01 dic 20232,24772,24772,24772,24772,2477-
30 nov 20232,33752,33752,27672,27672,27679
29 nov 20232,32582,32582,32582,32582,3258-
28 nov 20232,29972,29972,29972,29972,2997-
27 nov 20232,26232,26232,26232,26232,2623-
24 nov 20232,26352,26352,26352,26352,2635-
23 nov 2023------
22 nov 20232,30162,30162,30162,30162,3016-
21 nov 20232,32762,32762,32762,32762,3276300
20 nov 20232,31632,31632,31632,31632,31635
17 nov 20232,27432,27432,27432,27432,2743-
16 nov 20232,22112,22112,22112,22112,22115
15 nov 20232,29122,29122,29122,29122,29122
14 nov 20232,29222,29222,29222,29222,29225
13 nov 20232,29852,29852,29852,29852,2985-
10 nov 20232,26582,26582,26582,26582,2658-
09 nov 20232,23982,23982,23982,23982,23985
08 nov 20232,22122,22122,22122,22122,2212-
07 nov 20232,25272,25272,25272,25272,2527-
06 nov 20232,32392,32392,32392,32392,32395
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...