Mercados españoles abiertos en 5 hrs 32 min

RBOB Gasoline Jun 25 (RBM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3518+0,0109 (+0,47%)
A partir del 12:50PM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 20242,34092,34092,34092,34092,3409205
28 may 20242,31162,35182,31162,34942,3494205
27 may 2024------
24 may 20242,28702,31372,28702,30792,3079391
23 may 20242,32192,32192,29312,29312,293184
22 may 20242,31662,31662,30302,30982,3098468
21 may 20242,33912,33942,33692,33762,3376173
20 may 20242,35642,35642,34182,35132,351344
17 may 20242,34112,35382,33422,35382,3538207
16 may 20242,31702,33052,31682,32922,3292126
15 may 20242,29612,31632,28142,31632,316398
14 may 20242,32022,32022,29502,30462,3046172
13 may 20242,32282,32772,31402,32372,3237103
10 may 20242,32542,32942,30452,30452,3045174
09 may 20242,32302,32992,31612,32332,3233184
08 may 20242,29602,32072,29382,31562,3156188
07 may 20242,32652,32812,30432,31542,3154242
06 may 20242,32802,33022,32802,32802,328040
03 may 20242,32832,32832,30822,30932,3093304
02 may 20242,32482,33322,30862,32302,32301242
01 may 20242,36862,37992,31012,31222,31221932
30 abr 20242,42052,42222,38132,39032,3903140
29 abr 20242,42382,43102,40992,40992,4099354
26 abr 20242,42882,43992,42882,42952,4295223
25 abr 20242,41532,42752,39372,42342,4234341
24 abr 20242,39962,40852,39962,40572,4057288
23 abr 20242,36922,40112,36392,40062,4006382
22 abr 20242,36642,38572,35562,38222,3822967
19 abr 20242,38732,39112,36452,38172,38171912
18 abr 20242,37242,38632,36792,37562,3756344
17 abr 20242,41102,42002,37712,37712,3771451
16 abr 20242,41932,43572,41932,43572,4357150
15 abr 20242,41362,42382,38642,42382,4238464
12 abr 20242,44602,45402,42712,42822,4282644
11 abr 20242,40642,41122,39382,40822,4082512
10 abr 20242,40262,41522,40112,41522,4152925
09 abr 20242,40972,41102,40972,40972,409739
08 abr 20242,41792,41792,41792,41792,417938
05 abr 20242,43232,43232,43232,43232,432331
04 abr 20242,40402,43252,40402,43252,432575
03 abr 20242,41312,41312,40762,40762,4076197
02 abr 20242,39502,39502,39502,39502,3950286
01 abr 20242,35912,37032,35912,37032,370354
28 mar 20242,37092,37092,36952,37092,370939
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...