Mercados españoles abiertos en 38 mins

RBOB Gasoline Jun 24 (RBM24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,7549+0,0216 (+0,79%)
A partir del 02:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,74492,75612,74142,75492,75491024
25 abr 20242,70952,74402,68612,73332,733378.372
24 abr 20242,70482,71642,68732,70872,708778.372
23 abr 20242,66672,70522,62432,70112,701187.498
22 abr 20242,68282,68772,64072,66302,663072.677
19 abr 20242,67952,75662,65302,68342,683482.920
18 abr 20242,70312,71362,66352,68462,684682.906
17 abr 20242,78882,79182,69382,69922,699288.868
16 abr 20242,76862,79262,75332,79112,791181.139
15 abr 20242,77832,79682,71982,75972,759753.933
12 abr 20242,76292,82392,75782,77612,776163.049
11 abr 20242,75932,78002,72802,74852,748556.189
10 abr 20242,72572,76552,70732,75692,756971.632
09 abr 20242,73072,75312,71762,73022,730267.245
08 abr 20242,74852,76272,70152,72952,729565.269
05 abr 20242,77512,79322,74872,76572,765766.970
04 abr 20242,74202,77982,71472,76782,767845.902
03 abr 20242,73852,75772,72422,73442,734468.332
02 abr 20242,69122,74112,68072,72632,726350.719
01 abr 20242,69292,69582,65432,68102,681038.746
28 mar 20242,64832,69172,63982,68852,688554.572
27 mar 20242,65502,66172,62972,64332,643346.607
26 mar 20242,69292,69932,64582,65502,655045.352
25 mar 20242,67732,70742,66642,69172,691733.606
22 mar 20242,66782,69282,65412,67622,676238.921
21 mar 20242,68332,69522,65022,67552,675533.524
20 mar 20242,69892,70252,66042,68142,681439.887
19 mar 20242,69172,71732,68832,71162,711630.658
18 mar 20242,65562,71492,65452,70742,707430.803
15 mar 20242,65032,66782,63422,66562,665638.368
14 mar 20242,61162,65762,61052,65562,655624.059
13 mar 20242,55492,62242,55022,61822,618242.183
12 mar 20242,54022,56002,51552,54532,545328.172
11 mar 20242,49362,54962,47952,54102,541027.531
08 mar 20242,52992,54202,48452,49662,496619.351
07 mar 20242,50972,54412,49092,52062,520624.905
06 mar 20242,49532,54662,49162,51592,515926.010
05 mar 20242,54692,55032,48422,49352,493527.593
04 mar 20242,57492,58052,53412,54442,544417.006
01 mar 20242,53732,59382,52992,57262,572623.455
29 feb 20242,50142,55312,49692,53862,538620.103
28 feb 20242,54962,55932,49862,51422,514221.166
27 feb 20242,51922,55312,51642,55222,552217.453
26 feb 20242,46692,53482,45452,51532,515317.439
23 feb 20242,51612,51692,46532,47082,470825.579
22 feb 20242,49122,52762,45832,52722,527220.198
21 feb 20242,48752,49972,46542,49172,491717.454
20 feb 20242,52002,52432,46932,47182,471819.451
16 feb 20242,51852,53292,48752,53222,532218.507
15 feb 20242,47502,54182,47002,52442,524422.499
14 feb 20242,56672,57982,50282,50982,509827.673
13 feb 20242,54782,58072,54252,56852,568520.188
12 feb 20242,51302,55142,50972,54642,546418.683
09 feb 20242,52002,53842,50422,52912,529119.029
08 feb 20242,46302,52202,44982,51982,519821.563
07 feb 20242,42302,45622,41192,44972,449718.421
06 feb 20242,40372,42682,39482,41782,417814.909
05 feb 20242,37002,40102,34592,39882,398813.929
02 feb 20242,39762,41462,33692,35582,355819.000
01 feb 20242,44002,46292,37712,39972,399720.061
31 ene 20242,48052,48902,43162,44192,441922.578
30 ene 20242,45732,49352,42532,48952,489518.199
29 ene 20242,52592,52612,45872,47072,470716.270
26 ene 20242,48002,51682,44822,51302,513016.223
25 ene 20242,42862,48032,42862,47872,478711.302
24 ene 20242,40382,44812,39452,42152,421512.284
23 ene 20242,43402,43402,38382,41192,411910.885
22 ene 20242,36442,43772,35962,43282,432813.605
19 ene 20242,38352,40042,36352,37002,37009451
18 ene 20242,34832,39012,32992,38762,387611.816
17 ene 20242,32842,35082,29712,34592,34599009
16 ene 20242,32842,38512,31082,33952,339514.522
12 ene 20242,35282,39462,32962,33482,334810.485
11 ene 20242,29372,34622,29372,31992,31998791
10 ene 20242,30852,34052,27572,28572,285710.568
09 ene 20242,27342,31372,25722,29642,29648950
08 ene 20242,32692,32692,23802,25612,256116.501
05 ene 20242,31952,34602,31612,32372,32379501
04 ene 20242,35792,36752,29262,31752,31759425
03 ene 20242,28152,35872,27312,34962,34968923
02 ene 20242,33402,35902,28232,29372,29376071
29 dic 20232,30902,33242,29202,29942,29946660
28 dic 20232,35782,36702,29722,29902,29906190
27 dic 20232,38602,39562,35622,35782,35784653
26 dic 20232,35002,40062,33642,38092,38093413
22 dic 20232,37342,39932,32972,34632,34634795
21 dic 20232,38862,38872,34372,36602,36606561
20 dic 20232,39162,41532,37892,39482,39487245
19 dic 20232,36982,40422,34362,39822,39826721
18 dic 20232,34702,41002,31092,36252,36256635
15 dic 20232,33102,35412,30272,33702,33709424
14 dic 20232,27062,33632,26662,32682,32688685
13 dic 20232,22002,26562,19812,25352,253513.561
12 dic 20232,28512,28512,20502,21252,212512.413
11 dic 20232,28002,28802,25332,26952,26957759
08 dic 20232,24892,27922,24892,27042,270410.982
07 dic 20232,25292,26542,22092,22552,225510.961
06 dic 20232,31442,31462,23232,24352,243511.734
05 dic 20232,34492,36302,31352,31882,318810.186
04 dic 20232,32002,36302,30552,33622,336210.127
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...