Mercados españoles cerrados

RBOB Gasoline Jun 25 (RBM25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2859-0,0231 (-1,00%)
Al cierre: 04:18PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,31372,31502,26932,29052,2905491
25 jul 20242,28072,31052,26602,30902,3090491
24 jul 20242,27802,30292,27802,29672,2967388
23 jul 20242,30472,30972,27072,27102,2710284
22 jul 20242,31062,31082,28852,30752,3075535
19 jul 20242,34242,35802,29952,30052,3005366
18 jul 20242,35612,36292,33982,35232,3523225
17 jul 20242,32532,35242,32532,35042,3504367
16 jul 20242,34462,34472,31922,33002,3300967
15 jul 20242,36322,36332,35022,35672,35671046
12 jul 20242,37172,37202,35932,36302,3630388
11 jul 20242,36132,36622,35952,36622,3662124
10 jul 20242,35262,37052,35152,36052,3605189
09 jul 20242,38132,38582,36582,36652,3665617
08 jul 20242,38982,39222,36902,39142,3914485
05 jul 20242,40512,42602,39572,39762,3976366
03 jul 20242,39972,41772,39042,41762,4176942
02 jul 20242,39912,41152,39362,39562,39561072
01 jul 20242,37882,40102,37842,39752,3975722
28 jun 20242,37712,37712,35252,35732,3573187
27 jun 20242,37772,39082,35882,36822,3682376
26 jun 20242,36632,38432,35802,37152,3715254
25 jun 20242,37922,38092,36312,36362,3636315
24 jun 20242,36242,37652,35442,37522,3752277
21 jun 20242,36192,37542,35622,35852,3585470
20 jun 20242,36352,37152,34962,36502,3650732
18 jun 20242,33242,36272,33202,35762,3576275
17 jun 20242,29962,33502,29962,33072,3307312
14 jun 20242,32332,34222,30832,30922,3092359
13 jun 20242,29712,33232,29712,32692,3269607
12 jun 20242,32842,33672,30122,31562,3156426
11 jun 20242,30412,32232,30112,31062,3106321
10 jun 20242,26822,31642,26682,30772,3077243
07 jun 20242,27792,27862,26182,27052,2705410
06 jun 20242,24592,27342,24122,26832,2683233
05 jun 20242,23802,24352,22972,23712,2371345
04 jun 20242,23402,23972,22212,23442,2344336
03 jun 20242,29772,30602,24402,24962,2496405
31 may 20242,30092,31482,29012,29992,2999136
30 may 20242,33172,33522,30342,30342,3034647
29 may 20242,34092,34092,34092,34092,3409151
28 may 20242,31162,35182,31162,34942,3494205
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...