Mercados españoles cerrados

RBOB Gasoline May 25 (RBK25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2914-0,0314 (-1,35%)
Al cierre: 11:52AM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,30972,31132,28592,30492,3049386
25 jul 20242,29412,32282,29412,32282,3228386
24 jul 20242,30472,31052,29672,31002,3100480
23 jul 20242,30982,31002,28422,28422,2842177
22 jul 20242,32642,32642,30912,32272,3227448
19 jul 20242,36572,36572,31322,31632,3163259
18 jul 20242,36572,37242,35992,37022,3702259
17 jul 20242,35332,36802,35322,36802,3680324
16 jul 20242,34732,34732,34612,34732,3473456
15 jul 20242,37072,37482,36602,37252,3725698
12 jul 20242,38652,38652,37922,37922,3792213
11 jul 20242,37782,38252,36582,38252,3825141
10 jul 20242,36722,37782,36282,37632,376385
09 jul 20242,38982,38982,38212,38212,3821260
08 jul 20242,40302,40792,39972,40722,4072481
05 jul 20242,43702,43742,41412,41412,4141176
03 jul 20242,41802,43552,41052,43552,4355280
02 jul 20242,42352,42352,41072,41072,4107389
01 jul 20242,37222,41522,37222,41422,4142388
28 jun 20242,39232,39232,37252,37262,3726135
27 jun 20242,39812,39862,38192,38422,3842143
26 jun 20242,38122,39512,37972,38662,3866203
25 jun 20242,38852,39702,37872,37872,3787265
24 jun 20242,36982,39262,36982,39002,3900303
21 jun 20242,38172,39282,37332,37332,3733225
20 jun 20242,38032,38462,37482,37982,3798475
18 jun 20242,34412,36932,34412,36932,369373
17 jun 20242,32252,34402,32252,34212,3421261
14 jun 20242,35062,35062,32022,32022,3202100
13 jun 20242,33802,33802,33802,33802,3380216
12 jun 20242,32742,32762,32542,32742,3274110
11 jun 20242,31662,32892,31662,32262,3226127
10 jun 20242,28002,31942,28002,31942,3194104
07 jun 20242,27982,28682,27962,28162,281651
06 jun 20242,25242,28402,25242,27932,2793120
05 jun 20242,24552,24672,23782,24672,2467209
04 jun 20242,24032,24822,23272,24372,2437143
03 jun 20242,26502,26502,25822,25892,2589151
31 may 20242,31342,31342,31012,31012,310152
30 may 20242,34302,34302,31332,31332,3133281
29 may 20242,35062,35062,35062,35062,3506140
28 may 20242,35922,35922,35922,35922,3592107
24 may 20242,31712,31712,31712,31712,317183
23 may 20242,30212,30212,30212,30212,302144
22 may 20242,31862,31862,31862,31862,3186264
21 may 20242,34722,34722,34722,34722,347212
20 may 20242,34622,36122,34622,36122,361236
17 may 20242,34382,36422,34382,36422,3642132
16 may 20242,32492,34382,32492,33982,3398155
15 may 20242,32692,32692,32692,32692,326981
14 may 20242,32002,32002,30802,31412,3141159
13 may 20242,32782,33922,32742,33532,335370
10 may 20242,31712,31712,31712,31712,317164
09 may 20242,33582,33582,33582,33582,335838
08 may 20242,32742,32742,32742,32742,327476
07 may 20242,32032,32642,32022,32642,3264172
06 may 20242,33502,33912,33502,33912,339144
03 may 20242,31952,31952,31952,31952,3195139
02 may 20242,33002,33482,32442,33482,3348553
01 may 20242,32212,34392,32212,32212,3221360
30 abr 20242,39622,40022,38692,40022,4002114
29 abr 20242,43102,43102,42092,42092,4209187
26 abr 20242,44012,44012,44012,44012,440171
25 abr 20242,43382,43382,43382,43382,4338142
24 abr 20242,41252,41622,41252,41622,4162118
23 abr 20242,38262,41252,38262,41252,4125351
22 abr 20242,39222,39222,39222,39222,3922316
19 abr 20242,37922,39362,37922,39362,3936381
18 abr 20242,38862,38862,38862,38862,3886109
17 abr 20242,39332,39332,39332,39332,3933472
16 abr 20242,45472,45472,45472,45472,4547141
15 abr 20242,44402,44402,44402,44402,4440337
12 abr 20242,45102,45102,45102,45102,451088
11 abr 20242,41352,42902,41152,42902,4290243
10 abr 20242,43622,43622,43622,43622,4362549
09 abr 20242,42602,42602,42602,42602,426051
08 abr 20242,43382,43382,43382,43382,4338132
05 abr 20242,44872,44872,44872,44872,448741
04 abr 20242,44782,44782,44782,44782,447837
03 abr 20242,42092,42092,42092,42092,4209184
02 abr 20242,40882,40882,40882,40882,408877
01 abr 20242,38322,38322,38322,38322,383261
28 mar 20242,38272,38272,38272,38272,382765
27 mar 20242,35502,35692,35502,35692,35698
26 mar 20242,35122,35122,35122,35122,351232
25 mar 20242,36342,36342,36342,36342,36348
22 mar 20242,34392,34392,34392,34392,343913
21 mar 20242,35012,36192,34642,36192,361985
20 mar 20242,35942,35942,35942,35942,359417
19 mar 20242,38062,38062,38002,38062,380651
18 mar 20242,37052,37052,37052,37052,3705111
15 mar 20242,34232,34232,34232,34232,342338
14 mar 20242,33912,33912,33912,33912,339152
13 mar 20242,31772,31772,31772,31772,317728
12 mar 20242,27292,27292,27292,27292,272913
11 mar 20242,27102,27102,27102,27102,27109
08 mar 20242,24942,24942,24942,24942,2494-
07 mar 20242,26842,26842,26842,26842,26848
06 mar 20242,25742,25742,25742,25742,257486
05 mar 20242,24332,24332,24332,24332,243312
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...