Mercados españoles cerrados

RBOB Gasoline May 24 (RBK24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2060-0,0507 (-2,25%)
Al cierre: 01:33PM 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 20232,24192,24192,24192,24192,241912
23 mar 20232,25672,25672,25672,25672,256712
22 mar 20232,27072,27072,27072,27072,270714
21 mar 20232,24622,24622,24622,24622,246211
20 mar 20232,22992,22992,22992,22992,2299117
17 mar 20232,21462,21462,20282,20282,202832
16 mar 20232,21002,22462,21002,22462,224639
15 mar 20232,24442,24442,17002,19432,194349
14 mar 20232,30002,30002,28482,28482,284842
13 mar 20232,36002,36002,33882,33882,338841
10 mar 20232,38182,38182,38182,38182,381823
09 mar 20232,36102,36102,36102,36102,361013
08 mar 20232,40182,40182,40182,40182,40184
07 mar 20232,41662,41662,41662,41662,416616
06 mar 20232,48202,48202,48202,48202,482027
03 mar 20232,46352,46352,46352,46352,463510
02 mar 20232,42182,42182,42182,42182,42186
01 mar 20232,37752,40722,37752,40722,4072167
28 feb 20232,38552,38552,38552,38552,3855106
27 feb 20232,35222,35222,35222,35222,352220
24 feb 20232,37212,37212,37212,37212,37212
23 feb 20232,35062,35062,35062,35062,350617
22 feb 20232,32352,33062,32352,33062,330632
21 feb 20232,36922,36922,36922,36922,36923
17 feb 20232,37882,37882,37882,37882,37884
16 feb 20232,40422,40422,40422,40422,4042-
15 feb 20232,40002,40142,40002,40142,401410
14 feb 20232,39902,39902,39902,39902,39903
13 feb 20232,40992,40992,40992,40992,40991
10 feb 20232,39952,39952,39952,39952,399543
09 feb 20232,36622,36622,36622,36622,366250
08 feb 20232,38372,38372,38372,38372,383728
07 feb 20232,34812,34812,34812,34812,3481101
06 feb 20232,29002,29152,29002,29152,291516
03 feb 20232,26452,26452,26452,26452,2645323
02 feb 20232,35052,35052,35052,35052,350522
01 feb 20232,35402,35402,35402,35402,354020
31 ene 20232,41912,41912,41912,41912,4191-
30 ene 20232,38012,38012,38012,38012,38017
27 ene 20232,42352,42352,42352,42352,423575
26 ene 20232,43442,43442,43442,43442,434420
25 ene 20232,40722,40722,40722,40722,407217
24 ene 20232,45002,45002,42822,42822,4282132
23 ene 20232,45552,45552,45552,45552,4555-
20 ene 20232,44402,44402,44402,44402,444013
19 ene 20232,42682,42682,42682,42682,4268-
18 ene 20232,40272,40272,40272,40272,40272
17 ene 20232,41292,41292,41292,41292,4129-
16 ene 2023------
13 ene 20232,41522,41522,41522,41522,415211
12 ene 20232,38362,38362,38362,38362,3836-
11 ene 20232,36612,36612,36612,36612,3661-
10 ene 20232,30322,30322,30322,30322,3032-
09 ene 20232,29672,29672,29672,29672,2967-
06 ene 20232,25752,25752,25752,25752,2575-
05 ene 20232,26892,26892,26892,26892,2689-
04 ene 20232,26442,26442,26442,26442,2644-
03 ene 20232,33232,33232,33232,33232,33233
02 ene 2023------
30 dic 20222,42672,42672,42672,42672,42676
29 dic 20222,35432,35432,35432,35432,3543-
28 dic 20222,36322,36322,36322,36322,3632-
27 dic 20222,37172,37172,37172,37172,371714
26 dic 2022------
23 dic 20222,38522,38522,38522,38522,385228
22 dic 20222,30662,30662,30662,30662,30662
21 dic 20222,32592,32592,32592,32592,325913
20 dic 20222,28222,28222,28222,28222,28224
19 dic 20222,25722,25722,25722,25722,2572-
16 dic 20222,22952,22952,22952,22952,229584
15 dic 20222,28072,28072,28072,28072,280712
14 dic 20222,33122,33122,33122,33122,331223
13 dic 20222,27902,27902,27902,27902,2790-
12 dic 20222,24392,24392,24392,24392,2439-
09 dic 20222,20832,20832,20832,20832,208335
08 dic 20222,20712,20712,20712,20712,2071325
07 dic 20222,23462,23462,23462,23462,234685
06 dic 20222,29452,29452,29452,29452,294516
05 dic 20222,33672,33672,33672,33672,33671
02 dic 20222,37512,37512,37512,37512,37517
01 dic 20222,38972,38972,38972,38972,38976
30 nov 20222,41512,41512,41512,41512,415133
29 nov 20222,34572,34572,34572,34572,3457-
28 nov 20222,31262,31262,31262,31262,312620
25 nov 20222,28382,28382,28382,28382,28383
23 nov 20222,33622,33622,33622,33622,3362-
22 nov 20222,34812,34812,34812,34812,3481-
21 nov 20222,32942,32942,32942,32942,329413
18 nov 20222,29972,29972,29972,29972,299747
17 nov 20222,31462,31462,31462,31462,3146-
16 nov 20222,36332,36332,36332,36332,363315
15 nov 20222,38912,38912,38912,38912,3891-
14 nov 20222,36562,36562,36562,36562,3656171
11 nov 20222,41732,41732,41732,41732,417366
10 nov 20222,37052,37052,37052,37052,3705-
09 nov 20222,34462,34462,34462,34462,344624
08 nov 20222,39782,39782,39782,39782,3978-
07 nov 20222,44272,44272,44272,44272,44274
04 nov 20222,46542,46542,46542,46542,4654-
03 nov 20222,39862,39862,39862,39862,3986-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...