Mercados españoles cerrados

RBOB Gasoline May 24 (RBK24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3897-0,1042 (-4,18%)
A partir del 12:48PM EDT. Mercado abierto.
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 20232,47412,47412,38702,38972,38973190
03 oct 20232,51142,51362,48042,49392,49391989
02 oct 20232,54452,54512,49482,51432,51431989
29 sept 20232,55962,58132,51272,51282,51283853
28 sept 20232,60602,60602,56112,56192,56191620
27 sept 20232,61702,63262,61402,61552,61551822
26 sept 20232,57602,59932,56282,59532,59532074
25 sept 20232,60342,60892,56812,59062,59061274
22 sept 20232,65162,65852,60102,60272,60271375
21 sept 20232,62202,66162,62202,64482,64481486
20 sept 20232,66002,68302,64222,65212,65211922
19 sept 20232,68182,70352,67122,67892,67892520
18 sept 20232,70332,70482,67832,69232,6923904
15 sept 20232,71712,71712,68012,69052,6905796
14 sept 20232,69192,71052,68942,70372,70371725
13 sept 20232,68872,68872,67242,68112,68111395
12 sept 20232,65942,68682,65942,68072,68072642
11 sept 20232,63302,66342,63282,65892,65891943
08 sept 20232,61612,64602,61462,64462,64461717
07 sept 20232,61952,62442,60422,61792,6179926
06 sept 20232,59302,62392,59282,61672,61671803
05 sept 20232,58492,62322,58402,60222,60221870
01 sept 20232,55162,58982,55162,58132,58131029
31 ago 20232,53362,55672,52782,54652,5465942
30 ago 20232,51952,52932,51952,52732,5273452
29 ago 20232,52302,52302,49492,51832,5183343
28 ago 20232,52632,54272,50492,50852,5085332
25 ago 20232,51312,53702,51072,53512,5351776
24 ago 20232,49152,50182,47712,50182,5018634
23 ago 20232,51322,51322,47642,50422,5042583
22 ago 20232,52752,53312,51492,52772,52771221
21 ago 20232,53492,53842,51302,51852,5185877
18 ago 20232,50342,52862,49972,52702,5270660
17 ago 20232,53492,53722,50842,51652,5165250
16 ago 20232,53762,54102,50802,50802,5080435
15 ago 20232,54392,55072,51892,52812,52811016
14 ago 20232,55752,55902,54212,55292,5529357
11 ago 20232,56822,57742,56182,57342,5734445
10 ago 20232,57762,57762,55902,56222,5622411
09 ago 20232,57092,58282,56892,58072,5807494
08 ago 20232,49912,56162,49912,56162,5616445
07 ago 20232,54522,54712,53022,54012,5401446
04 ago 20232,54302,55022,53162,55022,5502480
03 ago 20232,50812,52922,50322,52922,5292609
02 ago 20232,55582,55582,49912,51282,5128951
01 ago 20232,53312,55232,53312,54542,5454769
31 jul 20232,51742,54792,51742,54792,5479350
28 jul 20232,51022,52662,51022,52662,5266217
27 jul 20232,49852,51532,48862,51532,5153243
26 jul 20232,49442,49442,49442,49442,4944190
25 jul 20232,47252,49862,47002,49862,4986526
24 jul 20232,46402,49332,45352,48932,48931202
21 jul 20232,43762,45172,43512,45172,4517665
20 jul 20232,40962,42222,40692,42222,4222192
19 jul 20232,40382,41622,39952,40642,4064228
18 jul 20232,37092,39692,37092,39692,3969345
17 jul 20232,36312,36502,35602,36502,365093
14 jul 20232,38092,38632,38092,38152,3815104
13 jul 20232,38932,41302,38932,41302,4130255
12 jul 20232,37072,39342,37072,39342,3934637
11 jul 20232,33452,36682,33452,36682,3668464
10 jul 20232,31682,33622,30802,32142,3214532
07 jul 20232,28312,32512,28162,32512,3251270
06 jul 20232,27232,28502,23522,28432,2843222
05 jul 20232,27492,28912,26652,28482,2848419
03 jul 20232,27612,27612,23472,23472,234777
30 jun 20232,25072,27842,24672,27842,2784730
29 jun 20232,22812,24962,22702,24432,2443189
28 jun 20232,17972,23262,17772,23262,2326210
27 jun 20232,21362,21852,18192,18192,1819239
26 jun 20232,19592,23252,19592,22022,220283
23 jun 20232,16632,20102,16632,20102,201055
22 jun 20232,22522,22722,21472,21862,218681
21 jun 20232,23412,27412,23412,27412,2741125
20 jun 20232,25962,25962,22932,24952,249592
16 jun 20232,26252,29392,26252,29392,2939174
15 jun 20232,23972,25932,23972,25932,2593285
14 jun 20232,21492,21502,19942,19942,199499
13 jun 20232,21742,23002,21602,22052,2205294
12 jun 20232,18432,18432,16742,16742,1674144
09 jun 20232,25182,26082,22752,22752,2275135
08 jun 20232,26922,27092,24952,24952,2495292
07 jun 20232,26202,28112,25862,27722,2772256
06 jun 20232,22492,25362,22492,25362,2536416
05 jun 20232,28422,28472,25182,25182,251853
02 jun 20232,24872,24872,24872,24872,2487252
01 jun 20232,16132,21462,16132,20292,2029277
31 may 20232,17572,17572,16602,16602,1660148
30 may 20232,23802,23802,19012,19012,190181
26 may 20232,27352,27352,26112,26842,268463
25 may 20232,26342,26342,23352,24462,2446122
24 may 20232,29932,30162,27322,30162,301657
23 may 20232,26292,26292,26292,26292,262970
22 may 20232,23212,24802,23212,24542,245481
19 may 20232,25802,28252,23132,23472,234747
18 may 20232,25412,25412,24362,24922,249247
17 may 20232,19932,26892,19812,26892,2689146
16 may 20232,22072,22402,20002,20732,2073125
15 may 20232,19892,21672,19542,21672,2167114
12 may 20232,21492,22032,18142,18142,181450
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...