Mercados españoles cerrados

RBOB Gasoline May 25 (RBK25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3500+0,0793 (+3,49%)
Al cierre: 03:20PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,19422,19422,19422,19422,1942-
23 mar 20232,20892,20892,20892,20892,2089-
22 mar 20232,22722,22722,22722,22722,2272-
21 mar 20232,20472,20472,20472,20472,2047-
20 mar 20232,19052,19052,19052,19052,1905-
17 mar 20232,15952,15952,15952,15952,1595-
16 mar 20232,17982,17982,17982,17982,1798-
15 mar 20232,14422,14422,14422,14422,1442-
14 mar 20232,21992,21992,21992,21992,2199-
13 mar 20232,25902,25902,25902,25902,2590-
10 mar 20232,29422,29422,29422,29422,2942-
09 mar 20232,27132,27132,27132,27132,2713-
08 mar 20232,30372,30372,30372,30372,3037-
07 mar 20232,31542,31542,31542,31542,3154-
06 mar 20232,37982,37982,37982,37982,3798-
03 mar 20232,36292,36292,36292,36292,3629-
02 mar 20232,32352,32352,32352,32352,3235-
01 mar 20232,31302,31302,31302,31302,3130-
28 feb 20232,29232,29232,29232,29232,2923-
27 feb 20232,26832,26832,26832,26832,2683-
24 feb 20232,28952,28952,28952,28952,2895-
23 feb 20232,27072,27072,27072,27072,2707-
22 feb 20232,25442,25442,25442,25442,2544-
21 feb 20232,28562,28562,28562,28562,2856-
17 feb 20232,29372,29372,29372,29372,2937-
16 feb 20232,31892,31892,31892,31892,3189-
15 feb 20232,31352,31352,31352,31352,3135-
14 feb 20232,31112,31112,31112,31112,3111-
13 feb 20232,32052,32052,32052,32052,3205-
10 feb 20232,30882,30882,30882,30882,3088-
09 feb 20232,28462,28462,28462,28462,2846-
08 feb 20232,30472,30472,30472,30472,3047-
07 feb 20232,26542,26542,26542,26542,2654-
06 feb 20232,21402,21402,21402,21402,2140-
03 feb 20232,18242,18242,18242,18242,1824-
02 feb 20232,25252,25252,25252,25252,2525-
01 feb 20232,25452,25452,25452,25452,2545-
31 ene 20232,31912,31912,31912,31912,3191-
30 ene 20232,28092,28092,28092,28092,2809-
27 ene 20232,32472,32472,32472,32472,3247-
26 ene 20232,33762,33762,33762,33762,3376-
25 ene 20232,35002,35002,32012,32012,32011
24 ene 20232,33752,33752,33752,33752,3375-
23 ene 20232,35932,35932,35932,35932,3593-
20 ene 20232,34982,34982,34982,34982,3498-
19 ene 20232,34442,34442,34442,34442,3444-
18 ene 20232,33362,33362,33362,33362,3336-
17 ene 20232,34382,34382,34382,34382,3438-
16 ene 2023------
13 ene 20232,35322,35322,35322,35322,3532-
12 ene 20232,32052,32052,32052,32052,3205-
11 ene 20232,30302,30302,30302,30302,3030-
10 ene 20232,24292,24292,24292,24292,2429-
09 ene 20232,23642,23642,23642,23642,2364-
06 ene 20232,19652,19652,19652,19652,1965-
05 ene 20232,20762,20762,20762,20762,2076-
04 ene 20232,20312,20312,20312,20312,2031-
03 ene 20232,27062,27062,27062,27062,2706-
02 ene 2023------
30 dic 20222,36502,36502,36502,36502,3650-
29 dic 20222,29262,29262,29262,29262,2926-
28 dic 20222,30152,30152,30152,30152,3015-
27 dic 20222,31002,31002,31002,31002,3100-
26 dic 2022------
23 dic 20222,32352,32352,32352,32352,3235-
22 dic 20222,25442,25442,25442,25442,2544-
21 dic 20222,27372,27372,27372,27372,2737-
20 dic 20222,23002,23002,23002,23002,2300-
19 dic 20222,20632,20632,20632,20632,2063-
16 dic 20222,17862,17862,17862,17862,1786-
15 dic 20222,22622,22622,22622,22622,2262-
14 dic 20222,27652,27652,27652,27652,2765-
13 dic 20222,22462,22462,22462,22462,2246-
12 dic 20222,18952,18952,18952,18952,1895-
09 dic 20222,15392,15392,15392,15392,1539-
08 dic 20222,15032,15032,15032,15032,1503-
07 dic 20222,16162,16162,16162,16162,1616-
06 dic 20222,21412,21412,21412,21412,2141-
05 dic 20222,25532,25532,25532,25532,2553-
02 dic 20222,29232,29232,29232,29232,2923-
01 dic 20222,30692,30692,30692,30692,3069-
30 nov 20222,33442,33442,33442,33442,3344-
29 nov 20222,27892,27892,27892,27892,2789-
28 nov 20222,24572,24572,24572,24572,2457-
25 nov 20222,21712,21712,21712,21712,2171-
23 nov 20222,26722,26722,26722,26722,2672-
22 nov 20222,27912,27912,27912,27912,2791-
21 nov 20222,26042,26042,26042,26042,2604-
18 nov 20222,23072,23072,23072,23072,2307-
17 nov 20222,23482,23482,23482,23482,2348-
16 nov 20222,26422,26422,26422,26422,2642-
15 nov 20222,28822,28822,28822,28822,2882-
14 nov 20222,26472,26472,26472,26472,2647-
11 nov 20222,31622,31622,31622,31622,3162-
10 nov 20222,26802,26802,26802,26802,2680-
09 nov 20222,24042,24042,24042,24042,2404-
08 nov 20222,28272,28272,28272,28272,2827-
07 nov 20222,32482,32482,32482,32482,3248-
04 nov 20222,34752,34752,34752,34752,3475-
03 nov 20222,28072,28072,28072,28072,2807-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...