Mercados españoles cerrados

RBOB Gasoline May 25 (RBK25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0639-0,0303 (-1,45%)
Al cierre: 02:29PM EDT
Intervalo de fechas:
07 sept 2023 - 07 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 sept 20242,10892,10892,05752,06462,06461853
05 sept 20242,10482,12502,08972,09422,09421853
04 sept 20242,12012,13522,10702,10702,10702649
03 sept 20242,20222,21222,12582,13362,13362650
30 ago 20242,24402,24452,19762,21032,21031284
29 ago 20242,20412,24002,20392,23712,2371475
28 ago 20242,22782,22782,19822,20312,2031531
27 ago 20242,25662,25812,23102,23182,23181674
26 ago 20242,24502,28382,24502,26772,26771080
23 ago 20242,19982,23552,19982,23552,23551316
22 ago 20242,17302,20292,17052,19672,1967872
21 ago 20242,19962,21142,16792,17512,17511409
20 ago 20242,20902,23362,19872,20342,2034767
19 ago 20242,25542,26062,21932,22252,2225453
16 ago 20242,26282,27502,26032,26142,2614369
15 ago 20242,28722,30112,28232,29722,29721043
14 ago 20242,29752,30422,27142,27292,2729543
13 ago 20242,32372,32372,29522,29892,2989553
12 ago 20242,29502,33482,29502,33482,3348602
09 ago 20242,27092,28162,26282,27942,2794816
08 ago 20242,25192,26972,24612,26972,2697725
07 ago 20242,24032,24992,23832,24842,24841111
06 ago 20242,21422,22612,21062,21662,2166599
05 ago 20242,18412,22182,18362,21992,2199774
02 ago 20242,27952,27952,22042,22562,2256578
01 ago 20242,33592,33942,29202,29462,2946583
31 jul 20242,30632,32812,30542,32522,3252880
30 jul 20242,26662,27032,25502,25662,2566209
29 jul 20242,30122,30732,27262,27452,2745305
26 jul 20242,30972,31132,28592,30492,3049219
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...