Mercados españoles abiertos en 8 hrs 43 min

RBOB Gasoline May 24 (RBK24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7240-0,0013 (-0,05%)
A partir del 06:03PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20242,72602,72602,72392,72402,724016
22 abr 20242,70892,71502,66492,68542,685439.649
19 abr 20242,70652,78592,68122,71032,710339.649
18 abr 20242,73312,74492,69052,71372,713751.719
17 abr 20242,81802,82292,72112,72872,728757.861
16 abr 20242,79482,82392,77822,82232,822372.197
15 abr 20242,81002,82232,74192,78392,783946.650
12 abr 20242,78732,85162,78372,80292,802956.114
11 abr 20242,78552,80672,75032,77412,774151.898
10 abr 20242,75382,79022,72762,78162,781668.069
09 abr 20242,75052,77662,73922,75562,755670.206
08 abr 20242,76452,78452,72402,74862,748669.419
05 abr 20242,80212,81722,77162,78862,788670.727
04 abr 20242,76342,80622,73932,79422,794254.493
03 abr 20242,77302,79102,75812,76092,760976.353
02 abr 20242,72112,77432,70832,75892,758965.338
01 abr 20242,72082,72852,68202,71002,710053.974
28 mar 20242,67892,72632,66782,72062,720681.610
27 mar 20242,68042,69432,65762,67192,671986.077
26 mar 20242,72672,73562,67562,68532,685378.484
25 mar 20242,71662,74672,70332,72842,728472.027
22 mar 20242,70472,73172,68962,71702,717079.362
21 mar 20242,72042,73302,68542,71222,712263.360
20 mar 20242,73432,73802,69612,71932,719375.306
19 mar 20242,73012,75492,72252,74892,748964.469
18 mar 20242,69702,75402,69482,74542,745465.580
15 mar 20242,68652,70952,66902,70682,706871.280
14 mar 20242,64962,69472,64642,69262,692655.898
13 mar 20242,59382,65802,58282,65342,653472.193
12 mar 20242,57242,59332,54432,57792,577956.080
11 mar 20242,51762,58152,50422,57242,572457.194
08 mar 20242,55332,56882,51002,52142,521445.155
07 mar 20242,53682,57292,51662,54662,546644.150
06 mar 20242,52312,57782,52132,54462,544643.311
05 mar 20242,58032,58322,51262,52272,522742.298
04 mar 20242,60052,61352,56582,57692,576931.318
01 mar 20242,57112,62692,56312,60472,604734.632
29 feb 20242,52202,58562,52202,57112,571135.618
28 feb 20242,57632,59302,52722,54392,543935.473
27 feb 20242,55242,58652,54942,58522,585226.184
26 feb 20242,49732,56792,48202,54762,547630.882
23 feb 20242,55732,55732,49382,49972,499737.129
22 feb 20242,52822,56002,48722,55932,559330.070
21 feb 20242,52242,53262,49552,52292,522925.184
20 feb 20242,55812,55912,50012,50312,503133.826
16 feb 20242,55582,56932,51792,56842,568430.013
15 feb 20242,53122,57762,50212,55792,557932.747
14 feb 20242,61562,62162,53852,54532,545334.939
13 feb 20242,58472,62192,57462,60832,608329.017
12 feb 20242,55052,58872,54232,58262,582627.695
09 feb 20242,55152,57162,53682,56312,563128.031
08 feb 20242,48182,55412,47842,55172,551731.786
07 feb 20242,44942,48642,43782,47842,478428.449
06 feb 20242,42822,45492,42042,44452,444520.058
05 feb 20242,39272,42882,36952,42662,426618.483
02 feb 20242,42622,44212,35932,38052,380522.608
01 feb 20242,46112,48962,39882,42442,424426.463
31 ene 20242,51012,51652,45342,46492,464925.427
30 ene 20242,49662,52102,44652,51542,515425.428
29 ene 20242,56022,56052,48422,49642,496421.499
26 ene 20242,50842,54692,47452,54282,542819.275
25 ene 20242,45762,50802,45062,50632,506314.547
24 ene 20242,43392,47492,41852,44732,447316.733
23 ene 20242,45562,46102,40992,43702,437014.294
22 ene 20242,38802,46352,38092,45882,458815.425
19 ene 20242,40562,42372,38612,39282,392811.688
18 ene 20242,36672,41132,34762,40982,409811.777
17 ene 20242,34852,37132,31362,36542,365411.967
16 ene 20242,35882,40852,32862,35752,357517.718
12 ene 20242,36812,41442,34822,35262,352612.919
11 ene 20242,31712,36452,31012,33902,33909684
10 ene 20242,31932,35792,29172,30212,302114.883
09 ene 20242,27932,32892,27932,31172,311711.447
08 ene 20242,31892,31982,25122,26932,269317.278
05 ene 20242,32902,36252,32902,33912,339112.283
04 ene 20242,36622,38292,30832,33452,334511.685
03 ene 20242,30802,37752,28672,36792,367911.075
02 ene 20242,33252,37632,29732,30982,30988297
29 dic 20232,32482,35012,30782,31592,31596404
28 dic 20232,37802,38172,31372,31512,31515680
27 dic 20232,39762,41232,36832,37412,37413333
26 dic 20232,35112,41502,35112,39532,39531897
22 dic 20232,38852,41592,33562,36032,36034266
21 dic 20232,40162,40512,35742,38112,38115144
20 dic 20232,40652,42862,39372,41062,41063962
19 dic 20232,38972,41752,35752,41252,41254414
18 dic 20232,35342,42442,32362,37582,37585980
15 dic 20232,34042,36682,31572,34982,34987948
14 dic 20232,28032,34762,28032,33792,33797986
13 dic 20232,21962,27412,20462,26172,26178676
12 dic 20232,27502,27502,21212,21932,21938924
11 dic 20232,28992,28992,26452,27682,27684273
08 dic 20232,26872,28812,26492,27862,27865284
07 dic 20232,26552,27382,22982,23262,23269303
06 dic 20232,32292,32712,24092,25182,25187326
05 dic 20232,35052,37282,32292,32682,32686257
04 dic 20232,34812,37072,31542,34422,34425572
01 dic 20232,37862,40542,33802,34102,34104214
30 nov 20232,45422,46792,36612,38572,38575370
29 nov 20232,40832,44572,37752,44282,44283119
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...