Mercados españoles cerrados

RBOB Gasoline May 23 (RBK23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,5462-0,0209 (-0,81%)
A partir del 04:59PM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,55502,58212,49312,54622,546252.819
23 mar 20232,53312,61302,53302,56712,567164.044
22 mar 20232,49422,56852,48222,56002,560068.106
21 mar 20232,49682,53212,47212,50632,506355.797
20 mar 20232,46232,49862,37922,49682,496845.423
17 mar 20232,46842,52652,41772,46582,465866.562
16 mar 20232,44252,48282,36262,47462,474653.460
15 mar 20232,54262,58022,36822,41892,418971.235
14 mar 20232,59002,59982,52072,53622,536254.051
13 mar 20232,64242,66182,51682,58092,580951.471
10 mar 20232,59262,64842,56042,63782,637843.833
09 mar 20232,67302,69642,59142,59722,597246.800
08 mar 20232,67442,69082,64522,67772,677737.272
07 mar 20232,78242,79952,66752,68992,689938.012
06 mar 20232,74492,78622,69892,78412,784138.512
03 mar 20232,68072,74662,61412,74122,741234.365
02 mar 20232,66332,69662,64912,68942,689423.466
01 mar 20232,62352,66692,61562,66442,664426.934
28 feb 20232,57392,64512,57342,63202,632021.696
27 feb 20232,57592,59552,55112,57482,574822.347
24 feb 20232,58532,60762,51322,57532,575330.611
23 feb 20232,53642,59682,51392,57502,575032.108
22 feb 20232,61992,62992,52682,54032,540330.100
21 feb 20232,61022,65332,59922,61452,614527.632
17 feb 20232,62602,62602,55352,61302,613028.766
16 feb 20232,67492,69742,62042,64012,640126.770
15 feb 20232,67972,69612,62432,68352,683530.778
14 feb 20232,69572,70812,63872,68362,683626.244
13 feb 20232,68002,71822,65012,71392,713919.152
10 feb 20232,62032,69522,61052,68982,689825.766
09 feb 20232,64182,66002,58842,63132,631328.488
08 feb 20232,61752,64762,58562,64012,640124.780
07 feb 20232,53972,62772,53972,62022,620232.014
06 feb 20232,49892,54742,45792,53982,539829.281
03 feb 20232,60962,63392,49412,50022,500229.239
02 feb 20232,62272,64192,59832,60712,607118.070
01 feb 20232,71282,73882,59552,61642,616424.983
31 ene 20232,67292,72082,63012,71562,715619.745
30 ene 20232,75152,75772,66212,66752,667516.437
27 ene 20232,76462,79002,71672,73962,739619.195
26 ene 20232,72762,79062,70462,75472,754716.225
25 ene 20232,80202,82572,71842,73072,730716.802
24 ene 20232,81482,82372,76292,77342,773416.038
23 ene 20232,77462,83432,76472,81622,816218.640
20 ene 20232,75862,80212,74392,78112,781119.755
19 ene 20232,66812,76352,65142,74262,742619.147
18 ene 20232,70852,75402,67222,68632,686311.928
17 ene 20232,68902,72252,64722,69882,698815.656
16 ene 20232,68902,68902,64722,65362,653615.733
13 ene 20232,61612,69012,60912,68482,684815.733
12 ene 20232,60012,64812,58382,63492,634912.660
11 ene 20232,48502,59662,47902,59182,591816.943
10 ene 20232,46752,51192,45092,49582,495813.312
09 ene 20232,45082,50262,44452,46372,463710.345
06 ene 20232,44192,47922,41342,42112,421110.230
05 ene 20232,43602,47102,42852,43682,436810.659
04 ene 20232,52072,52072,41872,42662,426612.609
03 ene 20232,61302,63192,51972,52512,525114.460
02 ene 2023------
30 dic 20222,52602,66072,51672,62102,62108038
29 dic 20222,50922,53492,46482,52622,52623965
28 dic 20222,53772,54162,47132,52962,52964725
27 dic 20222,55882,58022,53062,53652,53653359
26 dic 2022------
23 dic 20222,48282,56092,47122,55792,55796058
22 dic 20222,46702,47602,41892,44172,44173581
21 dic 20222,41762,46392,41762,45402,45405866
20 dic 20222,37442,41632,36002,40702,40704750
19 dic 20222,34152,39252,34152,37492,37495011
16 dic 20222,38542,38542,31802,34072,34075256
15 dic 20222,41752,42672,37582,37752,37754013
14 dic 20222,37542,44172,37542,43752,43757722
13 dic 20222,31732,39132,31382,37782,37786475
12 dic 20222,27802,31632,25012,30632,30637184
09 dic 20222,28782,30252,25552,27732,27737178
08 dic 20222,33452,34712,27362,28002,28007561
07 dic 20222,39482,39502,30562,31002,31009360
06 dic 20222,44932,44932,36272,37982,37988396
05 dic 20222,52372,55822,42712,43252,43257116
02 dic 20222,54612,54612,48832,49952,49958451
01 dic 20222,58592,60572,54262,54692,54696573
30 nov 20222,53962,58422,53962,58182,58183247
29 nov 20222,49302,52972,46582,49562,49565231
28 nov 20222,47662,50072,42052,47202,47205701
25 nov 20222,54572,57262,46752,47222,47224749
23 nov 20222,60032,60302,50372,56092,56095303
22 nov 20222,57642,62292,57642,59682,59684889
21 nov 20222,51272,55742,44432,54682,54684815
18 nov 20222,57032,57032,49012,52942,52944476
17 nov 20222,61102,61102,56552,56832,56832675
16 nov 20222,64182,64432,60342,63202,63203144
15 nov 20222,63632,69842,62202,65492,65494027
14 nov 20222,70092,71492,63772,64042,64043707
11 nov 20222,70902,71902,68192,71442,71443957
10 nov 20222,62352,67672,61602,66152,66153217
09 nov 20222,67602,67602,62552,62912,62913642
08 nov 20222,72002,75682,69532,69632,69633904
07 nov 20222,75532,78612,73472,74532,74532681
04 nov 20222,78602,79982,74542,78022,78024053
03 nov 20222,69372,70992,66772,70532,70534872
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...