Mercados españoles cerrados

RBOB Gasoline Jun 25 (RBM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2120-0,0004 (-0,02%)
Al cierre: 10:18AM 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 20232,19772,19772,19772,19772,1977-
23 mar 20232,21242,21242,21242,21242,2124-
22 mar 20232,23102,23102,23102,23102,2310-
21 mar 20232,20852,20852,20852,20852,2085-
20 mar 20232,19442,19442,19442,19442,1944-
17 mar 20232,16342,16342,16342,16342,1634-
16 mar 20232,18292,18292,18292,18292,1829-
15 mar 20232,21202,21202,14732,14732,14732
14 mar 20232,22052,22052,22052,22052,2205-
13 mar 20232,25242,25242,25242,25242,2524-
10 mar 20232,28722,28722,28722,28722,2872-
09 mar 20232,26462,26462,26462,26462,2646-
08 mar 20232,29622,29622,29622,29622,2962-
07 mar 20232,30732,30732,30732,30732,3073-
06 mar 20232,37172,37172,37172,37172,3717-
03 mar 20232,35502,35502,35502,35502,3550-
02 mar 20232,31592,31592,31592,31592,3159-
01 mar 20232,30572,30572,30572,30572,3057-
28 feb 20232,28512,28512,28512,28512,2851-
27 feb 20232,26142,26142,26142,26142,2614-
24 feb 20232,28262,28262,28262,28262,2826-
23 feb 20232,26402,26402,26402,26402,2640-
22 feb 20232,24812,24812,24812,24812,2481-
21 feb 20232,27892,27892,27892,27892,2789-
17 feb 20232,28702,28702,28702,28702,2870-
16 feb 20232,31222,31222,31222,31222,3122-
15 feb 20232,30662,30662,30662,30662,3066-
14 feb 20232,30422,30422,30422,30422,3042-
13 feb 20232,31352,31352,31352,31352,3135-
10 feb 20232,30182,30182,30182,30182,3018-
09 feb 20232,27782,27782,27782,27782,2778-
08 feb 20232,29822,29822,29822,29822,2982-
07 feb 20232,25922,25922,25922,25922,2592-
06 feb 20232,20822,20822,20822,20822,2082-
03 feb 20232,17642,17642,17642,17642,1764-
02 feb 20232,24652,24652,24652,24652,2465-
01 feb 20232,24852,24852,24852,24852,2485-
31 ene 20232,31312,31312,31312,31312,3131-
30 ene 20232,27492,27492,27492,27492,2749-
27 ene 20232,31872,31872,31872,31872,3187-
26 ene 20232,33222,33222,33222,33222,3322-
25 ene 20232,31512,31512,31512,31512,3151-
24 ene 20232,33252,33252,33252,33252,3325-
23 ene 20232,35392,35392,35392,35392,3539-
20 ene 20232,34442,34442,34442,34442,3444-
19 ene 20232,33902,33902,33902,33902,3390-
18 ene 20232,32822,32822,32822,32822,3282-
17 ene 20232,33842,33842,33842,33842,3384-
16 ene 2023------
13 ene 20232,34782,34782,34782,34782,3478-
12 ene 20232,31512,31512,31512,31512,3151-
11 ene 20232,29762,29762,29762,29762,2976-
10 ene 20232,23752,23752,23752,23752,2375-
09 ene 20232,23102,23102,23102,23102,2310-
06 ene 20232,19112,19112,19112,19112,1911-
05 ene 20232,20222,20222,20222,20222,2022-
04 ene 20232,19772,19772,19772,19772,1977-
03 ene 20232,26522,26522,26522,26522,2652-
02 ene 2023------
30 dic 20222,35962,35962,35962,35962,3596-
29 dic 20222,28722,28722,28722,28722,2872-
28 dic 20222,29612,29612,29612,29612,2961-
27 dic 20222,30462,30462,30462,30462,3046-
26 dic 2022------
23 dic 20222,31812,31812,31812,31812,3181-
22 dic 20222,24902,24902,24902,24902,2490-
21 dic 20222,26832,26832,26832,26832,2683-
20 dic 20222,22462,22462,22462,22462,2246-
19 dic 20222,20092,20092,20092,20092,2009-
16 dic 20222,17322,17322,17322,17322,1732-
15 dic 20222,22082,22082,22082,22082,2208-
14 dic 20222,27112,27112,27112,27112,2711-
13 dic 20222,21922,21922,21922,21922,2192-
12 dic 20222,18412,18412,18412,18412,1841-
09 dic 20222,14852,14852,14852,14852,1485-
08 dic 20222,14492,14492,14492,14492,1449-
07 dic 20222,15622,15622,15622,15622,1562-
06 dic 20222,20872,20872,20872,20872,2087-
05 dic 20222,24992,24992,24992,24992,2499-
02 dic 20222,28692,28692,28692,28692,2869-
01 dic 20222,30152,30152,30152,30152,3015-
30 nov 20222,32902,32902,32902,32902,3290-
29 nov 20222,27352,27352,27352,27352,2735-
28 nov 20222,24032,24032,24032,24032,2403-
25 nov 20222,21172,21172,21172,21172,2117-
23 nov 20222,26182,26182,26182,26182,2618-
22 nov 20222,27372,27372,27372,27372,2737-
21 nov 20222,25502,25502,25502,25502,2550-
18 nov 20222,22532,22532,22532,22532,2253-
17 nov 20222,22942,22942,22942,22942,2294-
16 nov 20222,25882,25882,25882,25882,2588-
15 nov 20222,28282,28282,28282,28282,2828-
14 nov 20222,25932,25932,25932,25932,2593-
11 nov 20222,31082,31082,31082,31082,3108-
10 nov 20222,26262,26262,26262,26262,2626-
09 nov 20222,23502,23502,23502,23502,2350-
08 nov 20222,27732,27732,27732,27732,2773-
07 nov 20222,31942,31942,31942,31942,3194-
04 nov 20222,34212,34212,34212,34212,3421-
03 nov 20222,27532,27532,27532,27532,2753-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...