Mercados españoles cerrados

RBOB Gasoline Jul 23 (RBN23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4356-0,0212 (-0,86%)
Al cierre: 04:55PM 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 20232,46202,47112,38332,44002,440014.185
23 mar 20232,44152,49602,43432,45682,456814.185
22 mar 20232,40272,46352,39202,45612,456117.696
21 mar 20232,37572,42312,37572,41072,410714.578
20 mar 20232,36272,39222,28722,39052,390510.893
17 mar 20232,39422,42932,32502,36272,362714.037
16 mar 20232,36932,39392,28922,38492,384913.299
15 mar 20232,46522,49772,29812,34302,343014.651
14 mar 20232,50492,52042,44682,46162,46169879
13 mar 20232,56092,59222,45642,51562,515613.300
10 mar 20232,52162,57862,50182,57012,570112.706
09 mar 20232,60322,62002,52852,53322,533214.948
08 mar 20232,60212,61662,57372,60152,601510.006
07 mar 20232,69912,70122,59382,61302,613010.636
06 mar 20232,65872,70122,62582,69942,699410.168
03 mar 20232,61032,67102,54792,66722,66729864
02 mar 20232,58192,61902,58192,61442,61447867
01 mar 20232,57422,59342,54192,59032,59037769
28 feb 20232,51442,56892,50922,55962,55967223
27 feb 20232,51682,52602,48562,50662,50666724
24 feb 20232,51402,51882,44952,51072,51076011
23 feb 20232,46502,52692,46502,50572,50577425
22 feb 20232,53572,54302,46242,47522,475211.021
21 feb 20232,54922,57872,52772,54312,54319831
17 feb 20232,54932,54932,49242,54552,54559186
16 feb 20232,61122,61122,55852,57772,577710.765
15 feb 20232,59752,61992,55952,60772,60778010
14 feb 20232,61392,61662,56112,60802,60807642
13 feb 20232,59162,63162,57452,62822,62824601
10 feb 20232,59562,61002,57322,60532,60535889
09 feb 20232,56452,57452,51762,55322,55327702
08 feb 20232,55872,56812,51582,56342,56346501
07 feb 20232,51002,54652,48412,53912,53917108
06 feb 20232,42732,47062,39182,46392,46397757
03 feb 20232,51832,55082,42592,42942,42949901
02 feb 20232,54942,55702,52202,52602,52607695
01 feb 20232,62962,62962,51932,53782,53787152
31 ene 20232,58692,62872,54462,62542,62546338
30 ene 20232,63792,63902,57502,58022,58024153
27 ene 20232,68982,69232,62752,64312,64314572
26 ene 20232,63002,69142,62402,66062,66063421
25 ene 20232,70972,70982,63302,63812,63818106
24 ene 20232,72262,72592,67302,67762,67766839
23 ene 20232,69542,73442,69542,71842,71846711
20 ene 20232,67162,70392,65182,68852,68857171
19 ene 20232,59902,67012,59902,65492,65495991
18 ene 20232,62382,66522,60412,60482,60484124
17 ene 20232,60072,64082,57462,61362,61365302
16 ene 20232,60072,60072,57462,57462,57466600
13 ene 20232,55002,60892,55002,60742,60746600
12 ene 20232,52312,57312,52002,56252,56255440
11 ene 20232,43522,52672,43402,52182,52185878
10 ene 20232,44392,45442,42542,43732,43735660
09 ene 20232,44822,45002,41072,41672,41674850
06 ene 20232,39782,42462,36872,37552,37553473
05 ene 20232,42262,42262,38552,38892,38892556
04 ene 20232,43342,43342,37512,37892,37895886
03 ene 20232,57352,57352,46772,47052,47056339
02 ene 2023------
30 dic 20222,48502,56612,47992,56542,56543207
29 dic 20222,45562,48202,44452,47972,47972135
28 dic 20222,48412,48882,43302,48412,48411972
27 dic 20222,50492,53332,49212,49242,49241280
26 dic 2022------
23 dic 20222,45502,51412,45502,51302,51302489
22 dic 20222,43192,43192,38432,40562,40561402
21 dic 20222,39752,42342,39742,42292,42291804
20 dic 20222,35892,37392,33352,37362,37361853
19 dic 20222,33512,35552,33452,34482,34482223
16 dic 20222,32142,32682,29632,31462,31462431
15 dic 20222,39732,39732,35522,35522,35522390
14 dic 20222,35302,41462,35302,41232,41234300
13 dic 20222,30302,36902,30052,35592,35594859
12 dic 20222,24822,30412,24802,29492,29494431
09 dic 20222,26642,28382,24422,26242,26242776
08 dic 20222,31792,31892,26092,26652,26655352
07 dic 20222,34532,36122,29282,29682,29685474
06 dic 20222,40912,41032,34502,36152,36155102
05 dic 20222,51182,52682,40672,41162,41164093
02 dic 20222,50332,50962,46402,47452,47454049
01 dic 20222,55752,56762,51182,51512,51511980
30 nov 20222,52182,54582,51302,54472,54471278
29 nov 20222,47722,48532,43912,46122,46121554
28 nov 20222,40762,46142,40282,43632,43631518
25 nov 20222,49792,50462,43212,43542,43541267
23 nov 20222,47532,51262,45772,51132,51132034
22 nov 20222,54172,56272,53482,54022,54021608
21 nov 20222,49132,50732,41352,50172,50171409
18 nov 20222,48442,49232,45102,48462,48461406
17 nov 20222,54062,56492,52162,52472,52471224
16 nov 20222,59572,59572,55352,58082,58081500
15 nov 20222,58572,62182,58572,60652,60651556
14 nov 20222,63682,64962,58422,58522,58521215
11 nov 20222,64702,66132,62522,65442,65441709
10 nov 20222,58012,60112,57062,59892,59891609
09 nov 20222,59232,59292,56462,56462,56461695
08 nov 20222,66092,67102,62382,62392,62391255
07 nov 20222,67572,69442,66212,66802,6680839
04 nov 20222,68752,69542,68272,69472,69471558
03 nov 20222,61062,62122,58822,62072,62071647
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...