Mercados españoles cerrados

RBOB Gasoline Apr 25 (RBJ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2700+0,0757 (+3,45%)
Al cierre: 02:49PM 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 20232,17962,17962,17962,17962,1796-
23 mar 20232,19432,19432,19432,19432,1943-
22 mar 20232,21242,21242,21242,21242,2124-
21 mar 20232,18992,18992,18992,18992,1899-
20 mar 20232,17552,17552,17552,17552,1755-
17 mar 20232,14452,14452,14452,14452,1445-
16 mar 20232,16482,16482,16482,16482,1648-
15 mar 20232,12922,12922,12922,12922,1292-
14 mar 20232,20492,20492,20492,20492,2049-
13 mar 20232,24402,24402,24402,24402,2440-
10 mar 20232,27962,27962,27962,27962,2796-
09 mar 20232,28002,28002,25632,25632,25632
08 mar 20232,28872,28872,28872,28872,2887-
07 mar 20232,29002,30042,29002,30042,30041
06 mar 20232,36482,36482,36482,36482,3648-
03 mar 20232,30002,34732,30002,34732,34731
02 mar 20232,30752,30752,30752,30752,3075-
01 mar 20232,29672,29672,29672,29672,2967-
28 feb 20232,27592,27592,27592,27592,2759-
27 feb 20232,25162,25162,25162,25162,2516-
24 feb 20232,27282,27282,27282,27282,2728-
23 feb 20232,25372,25372,25372,25372,2537-
22 feb 20232,23702,23702,23702,23702,2370-
21 feb 20232,26862,26862,26862,26862,2686-
17 feb 20232,27672,27672,27672,27672,2767-
16 feb 20232,30192,30192,30192,30192,3019-
15 feb 20232,29682,29682,29682,29682,2968-
14 feb 20232,29442,29442,29442,29442,2944-
13 feb 20232,30402,30402,30402,30402,3040-
10 feb 20232,29232,29232,29232,29232,2923-
09 feb 20232,26792,26792,26792,26792,2679-
08 feb 20232,28782,28782,28782,28782,2878-
07 feb 20232,24832,24832,24832,24832,2483-
06 feb 20232,19652,19652,19652,19652,1965-
03 feb 20232,16522,16522,16522,16522,1652-
02 feb 20232,23532,23532,23532,23532,2353-
01 feb 20232,23732,23732,23732,23732,2373-
31 ene 20232,30192,30192,30192,30192,3019-
30 ene 20232,26372,26372,26372,26372,2637-
27 ene 20232,30752,30752,30752,30752,3075-
26 ene 20232,32052,32052,32052,32052,3205-
25 ene 20232,30262,30262,30262,30262,3026-
24 ene 20232,34002,34002,32002,32002,32002
23 ene 20232,34182,34182,34182,34182,3418-
20 ene 20232,33232,33232,33232,33232,3323-
19 ene 20232,32692,32692,32692,32692,3269-
18 ene 20232,31612,31612,31612,31612,3161-
17 ene 20232,32632,32632,32632,32632,3263-
16 ene 2023------
13 ene 20232,33572,33572,33572,33572,3357-
12 ene 20232,30302,30302,30302,30302,3030-
11 ene 20232,28552,28552,28552,28552,2855-
10 ene 20232,22542,22542,22542,22542,2254-
09 ene 20232,21892,21892,21892,21892,2189-
06 ene 20232,17902,17902,17902,17902,1790-
05 ene 20232,19012,19012,19012,19012,1901-
04 ene 20232,18562,18562,18562,18562,1856-
03 ene 20232,25312,25312,25312,25312,2531-
02 ene 2023------
30 dic 20222,34752,34752,34752,34752,3475-
29 dic 20222,27512,27512,27512,27512,2751-
28 dic 20222,28402,28402,28402,28402,2840-
27 dic 20222,29252,29252,29252,29252,2925-
26 dic 2022------
23 dic 20222,30602,30602,30602,30602,3060-
22 dic 20222,23692,23692,23692,23692,2369-
21 dic 20222,25622,25622,25622,25622,2562-
20 dic 20222,21252,21252,21252,21252,2125-
19 dic 20222,18882,18882,18882,18882,1888-
16 dic 20222,16112,16112,16112,16112,1611-
15 dic 20222,20872,20872,20872,20872,2087-
14 dic 20222,25902,25902,25902,25902,2590-
13 dic 20222,20712,20712,20712,20712,2071-
12 dic 20222,17202,17202,17202,17202,1720-
09 dic 20222,13642,13642,13642,13642,1364-
08 dic 20222,13282,13282,13282,13282,1328-
07 dic 20222,14412,14412,14412,14412,1441-
06 dic 20222,19662,19662,19662,19662,1966-
05 dic 20222,23782,23782,23782,23782,2378-
02 dic 20222,27482,27482,27482,27482,2748-
01 dic 20222,28942,28942,28942,28942,2894-
30 nov 20222,31692,31692,31692,31692,3169-
29 nov 20222,26142,26142,26142,26142,2614-
28 nov 20222,22822,22822,22822,22822,2282-
25 nov 20222,19962,19962,19962,19962,1996-
23 nov 20222,24972,24972,24972,24972,2497-
22 nov 20222,26162,26162,26162,26162,2616-
21 nov 20222,24292,24292,24292,24292,2429-
18 nov 20222,21322,21322,21322,21322,2132-
17 nov 20222,21732,21732,21732,21732,2173-
16 nov 20222,24672,24672,24672,24672,2467-
15 nov 20222,27072,27072,27072,27072,2707-
14 nov 20222,24722,24722,24722,24722,2472-
11 nov 20222,29872,29872,29872,29872,2987-
10 nov 20222,25052,25052,25052,25052,2505-
09 nov 20222,22292,22292,22292,22292,2229-
08 nov 20222,26522,26522,26522,26522,2652-
07 nov 20222,30732,30732,30732,30732,3073-
04 nov 20222,33002,33002,33002,33002,3300-
03 nov 20222,26322,26322,26322,26322,2632-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...