Mercados españoles cerrados

RBOB Gasoline Jun 26 (RBM26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1618+0,0175 (+0,82%)
A partir del 10:44AM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20242,26652,26652,26652,26652,2665-
29 abr 20242,28002,28002,28002,28002,2800-
26 abr 20242,30142,30142,30142,30142,3014-
25 abr 20242,29982,29982,29982,29982,2998-
24 abr 20242,28462,28462,28462,28462,2846-
23 abr 20242,28232,28232,28232,28232,2823-
22 abr 20242,26632,26632,26632,26632,2663-
19 abr 20242,26912,26912,26912,26912,2691-
18 abr 20242,27022,27022,27022,27022,2702-
17 abr 20242,27562,27562,27562,27562,2756-
16 abr 20242,32642,32642,32642,32642,3264-
15 abr 20242,31722,31722,31722,31722,3172-
12 abr 20242,32102,32102,32102,32102,3210-
11 abr 20242,30452,30452,30452,30452,3045-
10 abr 20242,31302,31302,31302,31302,3130-
09 abr 20242,31062,31062,31062,31062,3106-
08 abr 20242,31612,31612,31612,31612,3161-
05 abr 20242,32872,32872,32872,32872,3287-
04 abr 20242,33212,33212,33212,33212,3321-
03 abr 20242,31102,31102,31102,31102,3110-
02 abr 20242,30762,30762,30762,30762,3076-
01 abr 20242,28762,28762,28762,28762,2876-
28 mar 20242,28952,28952,28952,28952,2895-
27 mar 20242,26732,26732,26732,26732,2673-
26 mar 20242,26132,26132,26132,26132,2613-
25 mar 20242,27192,27192,27192,27192,2719-
22 mar 20242,25272,25272,25272,25272,2527-
21 mar 20242,26972,26972,26972,26972,2697-
20 mar 20242,26392,26392,26392,26392,2639-
19 mar 20242,28212,28212,28212,28212,2821-
18 mar 20242,27262,27262,27262,27262,2726-
15 mar 20242,25852,25852,25852,25852,2585-
14 mar 20242,25212,25212,25212,25212,2521-
13 mar 20242,23802,23802,23802,23802,2380-
12 mar 20242,19972,19972,19972,19972,1997-
11 mar 20242,20062,20062,20062,20062,2006-
08 mar 20242,18012,18012,18012,18012,1801-
07 mar 20242,19782,19782,19782,19782,1978-
06 mar 20242,18752,18752,18752,18752,1875-
05 mar 20242,17492,17492,17492,17492,1749-
04 mar 20242,19522,19522,19522,19522,1952-
01 mar 20242,20112,20112,20112,20112,2011-
29 feb 20242,18032,18032,18032,18032,1803-
28 feb 20242,18132,18132,18102,18102,1810-
27 feb 20242,20372,20372,20372,20372,2037-
26 feb 20242,18652,18652,18652,18652,1865-
23 feb 20242,16022,16022,16022,16022,1602-
22 feb 20242,20222,20222,20222,20222,2022-
21 feb 20242,17722,17722,17722,17722,1772-
20 feb 20242,15892,15892,15892,15892,1589-
16 feb 20242,19302,19302,19302,19302,1930-
15 feb 20242,18912,18912,18912,18912,1891-
14 feb 20242,16142,16142,16142,16142,1614-
13 feb 20242,18462,18462,18462,18462,1846-
12 feb 20242,18372,18372,18372,18372,1837-
09 feb 20242,17792,17792,17792,17792,1779-
08 feb 20242,16842,16842,16842,16842,1684-
07 feb 20242,13572,13572,13572,13572,1357-
06 feb 20242,12782,12782,12782,12782,1278-
05 feb 20242,12182,12182,12182,12182,1218-
02 feb 20242,09732,09732,09732,09732,0973-
01 feb 20242,12512,12512,12512,12512,1251-
31 ene 20242,16252,16252,16252,16252,1625-
30 ene 20242,20562,20562,20562,20562,2056-
29 ene 20242,19702,19702,19702,19702,1970-
26 ene 20242,22392,22392,22392,22392,2239-
25 ene 20242,21092,21092,21092,21092,2109-
24 ene 20242,17752,17752,17752,17752,1775-
23 ene 20242,17632,17632,17632,17632,1763-
22 ene 20242,19012,19012,19012,19012,1901-
19 ene 20242,15282,15282,15282,15282,1528-
18 ene 20242,16922,16922,16922,16922,1692-
17 ene 20242,15462,15462,15462,15462,1546-
16 ene 20242,15542,15542,15542,15542,1554-
12 ene 20242,16012,16012,16012,16012,1601-
11 ene 20242,14432,14432,14432,14432,1443-
10 ene 20242,13122,13122,13122,13122,1312-
09 ene 20242,14332,14332,14332,14332,1433-
08 ene 20242,12382,12382,12382,12382,1238-
05 ene 20242,16552,16552,16552,16552,1655-
04 ene 20242,15672,15672,15672,15672,1567-
03 ene 20242,17592,17592,17592,17592,1759-
02 ene 20242,12822,12822,12822,12822,1282-
29 dic 20232,13862,13862,13862,13862,1386-
28 dic 20232,14632,14632,14632,14632,1463-
27 dic 20232,18102,18102,18102,18102,1810-
26 dic 20232,20342,20342,20342,20342,2034-
22 dic 20232,17922,17922,17922,17922,1792-
21 dic 20232,20452,20452,20452,20452,2045-
20 dic 20232,21772,21772,21772,21772,2177-
19 dic 20232,23512,23512,23512,23512,2351-
18 dic 20232,21182,21182,21182,21182,2118-
15 dic 20232,19782,19782,19782,19782,1978-
14 dic 20232,18932,18932,18932,18932,1893-
13 dic 20232,14772,14772,14772,14772,1477-
12 dic 20232,16182,16182,12562,12562,12566
11 dic 20232,16992,16992,16992,16992,1699-
08 dic 20232,17402,17402,17402,17402,1740-
07 dic 20232,13872,13872,13872,13872,1387-
06 dic 20232,14722,14722,14722,14722,1472-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...