Mercados españoles cerrados

RBOB Gasoline Jun 23 (RBM23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4883-0,0215 (-0,86%)
Al cierre: 04:55PM 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 20232,50072,52572,43642,49502,495038.052
23 mar 20232,48442,55302,48272,50982,509838.052
22 mar 20232,44372,51512,43642,50692,506938.291
21 mar 20232,44032,47752,42082,45732,457331.875
20 mar 20232,41112,44272,33002,44092,440923.039
17 mar 20232,42602,47672,37132,41222,412233.667
16 mar 20232,40332,43712,32612,42932,429333.158
15 mar 20232,50252,54062,33162,38112,381138.211
14 mar 20232,55462,56132,48422,49962,499626.716
13 mar 20232,59372,63012,48902,55082,550827.649
10 mar 20232,56702,61662,53332,60672,606727.560
09 mar 20232,63982,66162,56372,56862,568632.238
08 mar 20232,63472,65772,61232,64252,642522.331
07 mar 20232,74052,75832,63282,65452,654526.761
06 mar 20232,70272,74662,66472,74452,744527.458
03 mar 20232,64892,71302,58242,70762,707623.457
02 mar 20232,62592,65992,61562,65402,654017.218
01 mar 20232,59002,63202,58002,62892,628920.366
28 feb 20232,54022,60842,54022,59732,597316.570
27 feb 20232,55002,56352,51992,54202,542015.852
24 feb 20232,56202,56642,48312,54452,544515.846
23 feb 20232,49172,56432,49172,54192,541921.393
22 feb 20232,58522,58902,49752,50912,509119.555
21 feb 20232,58402,61962,56482,58082,580818.897
17 feb 20232,59002,59702,52482,58102,581023.268
16 feb 20232,64652,66052,59252,61122,611225.776
15 feb 20232,64192,66062,59432,64742,647418.241
14 feb 20232,64992,66342,60062,64732,647316.177
13 feb 20232,63852,67632,61162,67242,672412.625
10 feb 20232,58582,65362,58582,64892,648918.102
09 feb 20232,60762,61952,55382,59452,594521.923
08 feb 20232,57992,61022,55132,60402,604019.792
07 feb 20232,50412,58932,50412,58142,581416.900
06 feb 20232,46522,51122,42702,50412,504119.834
03 feb 20232,57252,59392,46002,46652,466523.445
02 feb 20232,58512,60132,56002,56782,567816.849
01 feb 20232,67792,69242,55892,57912,579123.164
31 ene 20232,61692,67662,58892,67262,672615.107
30 ene 20232,69452,69452,62082,62632,626311.585
27 ene 20232,72102,74532,67272,69362,693611.668
26 ene 20232,67872,74432,66342,71022,710210.103
25 ene 20232,76002,77702,67712,68742,687414.775
24 ene 20232,77012,78072,71852,72912,729111.226
23 ene 20232,73252,78762,72832,77082,770811.941
20 ene 20232,71602,75732,70062,73862,738613.193
19 ene 20232,62572,72122,61952,70242,702412.599
18 ene 20232,67572,71292,63592,64932,649311.253
17 ene 20232,65212,68532,61102,66002,660013.619
16 ene 20232,65212,65212,61102,61842,618413.861
13 ene 20232,57992,65462,57902,64982,649813.861
12 ene 20232,57222,61442,55872,60312,603110.634
11 ene 20232,45392,56592,45392,56112,561119.503
10 ene 20232,43752,49112,43622,47172,471713.023
09 ene 20232,43012,48302,43012,44522,44527913
06 ene 20232,43602,45662,39452,40342,40348614
05 ene 20232,44832,45062,40872,41782,41785927
04 ene 20232,49392,49392,40092,40742,40749456
03 ene 20232,59582,60542,49492,50312,503112.249
02 ene 2023------
30 dic 20222,52342,63442,49592,59782,59787518
29 dic 20222,49122,51562,44872,50772,50774290
28 dic 20222,51792,52292,45712,51172,51175792
27 dic 20222,54432,56602,51372,51992,51994514
26 dic 2022------
23 dic 20222,44402,54232,43422,54022,54026069
22 dic 20222,45422,46592,40612,42892,42894522
21 dic 20222,39302,45262,38502,44372,44375425
20 dic 20222,36402,40422,34592,39452,39454757
19 dic 20222,34312,37722,34312,36492,36495451
16 dic 20222,39152,39152,31142,33222,33227081
15 dic 20222,40652,42252,36902,37192,37196428
14 dic 20222,37072,43522,36742,43042,430410.357
13 dic 20222,31682,38392,30862,37262,37268859
12 dic 20222,27262,31612,24832,30612,306110.559
09 dic 20222,29682,30032,25422,27522,27526407
08 dic 20222,32112,35002,27252,27882,278811.004
07 dic 20222,38502,39112,30692,30912,309113.046
06 dic 20222,44962,44962,36052,37612,376112.063
05 dic 20222,51452,55032,42252,42752,427511.672
02 dic 20222,53412,54402,48022,49272,492710.859
01 dic 20222,56512,59352,53292,53682,53686309
30 nov 20222,49202,57172,49202,56922,56924109
29 nov 20222,49012,51932,45542,48492,48495201
28 nov 20222,41502,49062,41012,46112,46114676
25 nov 20222,52762,55622,45882,46102,46104759
23 nov 20222,58012,58012,48862,54212,54215215
22 nov 20222,55412,60172,55042,57502,57504824
21 nov 20222,49702,54362,43002,53072,53074807
18 nov 20222,54612,55692,47552,51282,51284720
17 nov 20222,58852,59672,54722,55212,55212667
16 nov 20222,65202,65202,58572,61142,61143081
15 nov 20222,61972,68212,60192,63592,63593288
14 nov 20222,69602,69602,61282,61772,61773820
11 nov 20222,67162,69622,65532,68922,68924289
10 nov 20222,59702,64882,59072,63522,63523333
09 nov 20222,66362,66362,59932,60332,60333387
08 nov 20222,68452,72402,65712,66632,66633397
07 nov 20222,71912,74912,69892,71232,71232892
04 nov 20222,71752,75532,69782,74212,74214219
03 nov 20222,65762,67212,63142,66762,66766304
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...