Mercados españoles cerrados

RBOB Gasoline Jun 24 (RBM24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1525-0,0989 (-4,39%)
Al cierre: 04:29AM 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 20232,23672,23672,23672,23672,236714
23 mar 20232,25142,25142,25142,25142,251414
22 mar 20232,26692,26692,26692,26692,266916
21 mar 20232,24272,24272,24272,24272,242731
20 mar 20232,16802,22592,15252,22592,225997
17 mar 20232,20492,21372,19892,19892,1989132
16 mar 20232,19702,22112,19502,22112,221138
15 mar 20232,23032,23032,17402,19132,191393
14 mar 20232,29002,29002,28002,28162,281649
13 mar 20232,33262,33262,33262,33262,332646
10 mar 20232,37492,37492,37492,37492,374957
09 mar 20232,35432,35432,35432,35432,354376
08 mar 20232,39272,39272,39272,39272,39272
07 mar 20232,40722,40722,40002,40722,407215
06 mar 20232,42932,47242,42932,47242,4724186
03 mar 20232,45102,45442,45102,45442,454418
02 mar 20232,41142,41142,41142,41142,411411
01 mar 20232,36732,39662,36732,39662,3966151
28 feb 20232,37502,37502,37502,37502,3750100
27 feb 20232,34462,34462,34462,34462,344612
24 feb 20232,36582,36582,36582,36582,365813
23 feb 20232,33962,35652,33912,34452,344537
22 feb 20232,32252,32522,31602,32522,325243
21 feb 20232,35382,36382,35382,36382,363845
17 feb 20232,34782,37302,34782,37302,373017
16 feb 20232,38502,39872,38502,39872,398766
15 feb 20232,39572,39572,39572,39572,39576
14 feb 20232,39332,39332,39332,39332,39336
13 feb 20232,40402,40402,40402,40402,40406
10 feb 20232,39372,39372,39372,39372,3937574
09 feb 20232,36602,36602,34112,36272,3627100
08 feb 20232,38362,38362,38362,38362,383643
07 feb 20232,34712,34712,34712,34712,3471104
06 feb 20232,28502,29082,28502,29082,290821
03 feb 20232,35102,35202,26362,26362,2636376
02 feb 20232,36532,36532,34852,34942,349420
01 feb 20232,35172,35172,35172,35172,351720
31 ene 20232,41662,41662,41662,41662,4166-
30 ene 20232,37772,37772,37772,37772,37777
27 ene 20232,45622,46372,42102,42102,4210242
26 ene 20232,44962,45712,43182,43182,431894
25 ene 20232,43002,43002,40242,40242,402419
24 ene 20232,45042,45042,42322,42322,4232385
23 ene 20232,44902,44902,44902,44902,44907
20 ene 20232,43672,43672,43672,43672,4367372
19 ene 20232,41852,41852,41852,41852,4185-
18 ene 20232,39552,39552,39552,39552,3955-
17 ene 20232,40572,40572,40572,40572,4057-
16 ene 2023------
13 ene 20232,40902,40902,40902,40902,409014
12 ene 20232,37632,37632,37632,37632,37634
11 ene 20232,35882,35882,35882,35882,3588-
10 ene 20232,29632,29632,29632,29632,2963-
09 ene 20232,28982,28982,28982,28982,2898-
06 ene 20232,24992,24992,24992,24992,2499-
05 ene 20232,26102,26102,26102,26102,2610-
04 ene 20232,25652,25652,25652,25652,2565-
03 ene 20232,32402,32402,32402,32402,32403
02 ene 2023------
30 dic 20222,41842,41842,41842,41842,41846
29 dic 20222,34602,34602,34602,34602,3460-
28 dic 20222,35492,35492,35492,35492,3549-
27 dic 20222,36342,36342,36342,36342,363414
26 dic 2022------
23 dic 20222,37692,37692,37692,37692,376946
22 dic 20222,30662,30662,30662,30662,3066-
21 dic 20222,32592,32592,32592,32592,325919
20 dic 20222,28222,28222,28222,28222,28224
19 dic 20222,25852,25852,25852,25852,2585-
16 dic 20222,24302,24302,23082,23082,230884
15 dic 20222,28152,28152,28152,28152,281513
14 dic 20222,33192,33192,33192,33192,331926
13 dic 20222,27862,27862,27862,27862,2786-
12 dic 20222,24352,24352,24352,24352,2435-
09 dic 20222,19502,20792,19502,20792,207924
08 dic 20222,21522,22302,20662,20662,2066180
07 dic 20222,24232,24232,23362,23362,233653
06 dic 20222,28572,29422,28572,29422,294218
05 dic 20222,33582,33582,33582,33582,3358-
02 dic 20222,37382,37382,37382,37382,3738-
01 dic 20222,38842,38842,38842,38842,38846
30 nov 20222,41422,41422,41422,41422,414231
29 nov 20222,34542,34542,34542,34542,3454-
28 nov 20222,31222,31222,31222,31222,312210
25 nov 20222,28382,28382,28382,28382,28382
23 nov 20222,33602,33602,33602,33602,3360-
22 nov 20222,34792,34792,34792,34792,3479-
21 nov 20222,25832,32922,25262,32922,329214
18 nov 20222,32802,33502,28332,29952,299565
17 nov 20222,35502,35502,31292,31292,31293
16 nov 20222,37732,37802,35822,35822,358215
15 nov 20222,38362,38362,38362,38362,3836-
14 nov 20222,36012,36012,36012,36012,3601170
11 nov 20222,41182,41182,41182,41182,411869
10 nov 20222,36512,36512,36512,36512,36517
09 nov 20222,35352,35352,33752,33752,337520
08 nov 20222,38552,38552,38552,38552,3855-
07 nov 20222,44752,44752,42972,42972,42974
04 nov 20222,45242,45242,45242,45242,4524-
03 nov 20222,38562,38562,38562,38562,3856-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...