Mercados españoles cerrados en 8 hrs 10 min

RBOB Gasoline May 25 (RBK25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4125-0,0037 (-0,15%)
A partir del 09:41AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20242,41252,41252,41252,41252,4125116
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
04 mar 20242,26842,26842,26842,26842,268432
01 mar 20242,27592,27592,27592,27592,275943
29 feb 20242,24632,24632,24632,24632,246361
28 feb 20242,24532,24532,24502,24502,245037
27 feb 20242,26812,26812,26812,26812,268124
26 feb 20242,24982,24982,24982,24982,249810
23 feb 20242,22642,22642,22642,22642,22647
22 feb 20242,27112,27112,27112,27112,271167
21 feb 20242,24202,24472,24202,24472,244783
20 feb 20242,25502,25502,23372,23372,2337302
16 feb 20242,26972,26972,26972,26972,269710
15 feb 20242,26782,26782,26782,26782,2678165
14 feb 20242,25022,25022,25022,25022,2502178
13 feb 20242,28562,28562,28562,28562,285616
12 feb 20242,28482,28482,28482,28482,284881
09 feb 20242,27442,27442,27442,27442,274415
08 feb 20242,25742,25742,25742,25742,2574138
07 feb 20242,21102,21102,21102,21102,211065
06 feb 20242,19862,19862,19862,19862,198694
05 feb 20242,18632,18632,18632,18632,18632
02 feb 20242,16242,16242,16242,16242,162427
01 feb 20242,19152,19152,19152,19152,191584
31 ene 20242,25002,25002,22802,22802,22808
30 ene 20242,27032,27032,27032,27032,2703-
29 ene 20242,25292,25292,25292,25292,252911
26 ene 20242,23982,27942,23982,27942,279447
25 ene 20242,26072,26072,26072,26072,260711
24 ene 20242,22532,22532,22532,22532,22537
23 ene 20242,22402,22402,22402,22402,22401
22 ene 20242,23672,23672,23672,23672,236720
19 ene 20242,19192,19192,19192,19192,1919-
18 ene 20242,20782,20782,20782,20782,2078-
17 ene 20242,18662,18662,18662,18662,1866-
16 ene 20242,18422,18422,18422,18422,1842-
12 ene 20242,18942,18942,18942,18942,18948
11 ene 20242,17362,17362,17362,17362,1736-
10 ene 20242,15422,15422,15422,15422,15422
09 ene 20242,16652,16652,16652,16652,166512
08 ene 20242,14292,14292,14292,14292,142929
05 ene 20242,19562,19562,19562,19562,19561
04 ene 20242,18372,18372,18372,18372,18377
03 ene 20242,20452,20452,20452,20452,20452
02 ene 20242,15682,15682,15682,15682,15686
29 dic 20232,16932,16932,16932,16932,16934
28 dic 20232,16662,16662,16662,16662,166675
27 dic 20232,21742,21742,21742,21742,2174-
26 dic 20232,23982,23982,23982,23982,23984
22 dic 20232,23302,23302,20962,20962,20962
21 dic 20232,23492,23492,23492,23492,234920
20 dic 20232,25622,25622,25622,25622,2562-
19 dic 20232,26762,26762,26762,26762,2676-
18 dic 20232,23942,23942,23942,23942,239419
15 dic 20232,21912,21912,21912,21912,2191-
14 dic 20232,20612,20612,20612,20612,2061-
13 dic 20232,15172,15172,15172,15172,151760
12 dic 20232,13112,13112,13112,13112,131114
11 dic 20232,18352,18352,18352,18352,18352
08 dic 20232,18712,18712,18712,18712,18712
07 dic 20232,17202,17202,14762,14762,147617
06 dic 20232,16472,16472,16472,16472,1647119
05 dic 20232,23392,23392,23392,23392,23395
04 dic 20232,25682,25682,25682,25682,25689
01 dic 20232,25152,25152,25152,25152,2515-
30 nov 20232,34102,34102,28002,28022,280211
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...