Mercados españoles cerrados

RBOB Gasoline Jun 25 (RBM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3697-0,0012 (-0,05%)
Al cierre: 03:31PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,37092,37092,36952,37092,37093
27 mar 20242,34222,34652,34222,34652,34653
26 mar 20242,34612,34772,34022,34082,340850
25 mar 20242,35282,35282,35282,35282,35286
22 mar 20242,33342,33342,33342,33342,333446
21 mar 20242,33502,35162,33502,35162,351680
20 mar 20242,34952,34952,34952,34952,349511
19 mar 20242,36962,36962,36962,36962,369643
18 mar 20242,35992,35992,35992,35992,3599322
15 mar 20242,33202,33202,33202,33202,3320492
14 mar 20242,32682,32682,32682,32682,3268121
13 mar 20242,30302,30782,30302,30542,3054214
12 mar 20242,26352,26352,25942,26152,261516
11 mar 20242,26012,26012,26012,26012,26016
08 mar 20242,23872,23872,23872,23872,2387-
07 mar 20242,25352,25762,25352,25762,2576152
06 mar 20242,24692,24692,24692,24692,2469309
05 mar 20242,23132,23132,23132,23132,23136
04 mar 20242,25592,25592,25592,25592,25597
01 mar 20242,26602,26602,26202,26202,262028
29 feb 20242,23402,23402,23402,23402,234021
28 feb 20242,23332,23332,23302,23302,233029
27 feb 20242,25632,25632,25632,25632,256325
26 feb 20242,23942,23942,23942,23942,23944
23 feb 20242,21662,21662,21662,21662,21668
22 feb 20242,26162,26162,26162,26162,261641
21 feb 20242,23502,24002,23502,23632,236351
20 feb 20242,24112,24112,22602,22602,226026
16 feb 20242,26202,26202,26202,26202,26201
15 feb 20242,25962,25962,25962,25962,259696
14 feb 20242,24102,24102,24082,24082,240875
13 feb 20242,27452,27452,27452,27452,274512
12 feb 20242,27362,27362,27362,27362,273681
09 feb 20242,24872,26332,24872,26332,263318
08 feb 20242,22802,24782,22502,24782,2478106
07 feb 20242,20362,20362,20002,20362,203638
06 feb 20242,19302,20002,19002,19102,191094
05 feb 20242,17862,17862,17862,17862,17863
02 feb 20242,15472,15472,15472,15472,15471
01 feb 20242,18352,18352,18352,18352,183514
31 ene 20242,25002,25002,22102,22102,22109
30 ene 20242,26292,26292,26292,26292,26292
29 ene 20242,24552,24552,24552,24552,24553
26 ene 20242,27192,27192,27192,27192,271921
25 ene 20242,25432,25432,25432,25432,25436
24 ene 20242,21892,21892,21892,21892,21894
23 ene 20242,21772,21772,21772,21772,2177-
22 ene 20242,23092,23092,23092,23092,230913
19 ene 20242,18702,18702,18702,18702,18702
18 ene 20242,20332,20332,20332,20332,20331
17 ene 20242,18292,18292,18292,18292,18291
16 ene 20242,18042,18042,18042,18042,1804-
12 ene 20242,18552,18552,18552,18552,18553
11 ene 20242,16972,16972,16972,16972,16971
10 ene 20242,15022,15172,15022,15022,15028
09 ene 20242,16362,16362,16362,16362,16369
08 ene 20242,14002,14002,14002,14002,1400-
05 ene 20242,19272,19272,19272,19272,19273
04 ene 20242,18092,18092,18092,18092,18095
03 ene 20242,20092,20092,20092,20092,20097
02 ene 20242,15322,15322,15322,15322,15324
29 dic 20232,16562,16562,16562,16562,16569
28 dic 20232,18512,18512,16302,16302,163021
27 dic 20232,21362,21362,21362,21362,213618
26 dic 20232,23602,23602,23602,23602,23604
22 dic 20232,20582,20582,20582,20582,2058-
21 dic 20232,23112,23112,23112,23112,23117
20 dic 20232,25112,25112,25112,25112,25111
19 dic 20232,26262,26262,26262,26262,2626-
18 dic 20232,23492,23492,23492,23492,234910
15 dic 20232,21572,21572,21572,21572,21571
14 dic 20232,20282,20282,20282,20282,2028-
13 dic 20232,14862,14862,14862,14862,1486-
12 dic 20232,12812,12812,12812,12812,128115
11 dic 20232,18042,18042,18042,18042,18042
08 dic 20232,18412,18412,18412,18412,18412
07 dic 20232,14512,14512,14512,14512,145110
06 dic 20232,16322,16322,16322,16322,163260
05 dic 20232,22742,22742,22742,22742,22749
04 dic 20232,24962,24962,24962,24962,249612
01 dic 20232,24612,24612,24612,24612,24616
30 nov 20232,33402,33402,27372,27372,273774
29 nov 20232,31992,32282,31932,32282,322814
28 nov 20232,29742,29742,29742,29742,297412
27 nov 20232,26032,26032,26032,26032,2603-
24 nov 20232,26152,26152,26152,26152,2615-
23 nov 2023------
22 nov 20232,29962,29962,29962,29962,29964
21 nov 20232,32042,32652,31882,32652,326512
20 nov 20232,32042,32042,32042,32042,32046
17 nov 20232,27812,27812,27812,27812,2781302
16 nov 20232,22602,22882,22432,22602,22601305
15 nov 20232,29322,29322,29322,29322,2932-
14 nov 20232,29422,29422,29422,29422,29425
13 nov 20232,30092,30092,30092,30092,3009-
10 nov 20232,26822,26822,26822,26822,2682-
09 nov 20232,24222,24222,24222,24222,2422105
08 nov 20232,22332,22332,22332,22332,2233150
07 nov 20232,25472,25472,25472,25472,2547-
06 nov 20232,32592,32592,32592,32592,325917
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...