Mercados españoles cerrados

RBOB Gasoline Jul 24 (RBN24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,6372-0,0169 (-0,64%)
A partir del 07:35PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20242,64182,64302,63362,63722,6372186
29 abr 20242,70152,71862,68322,69162,691634.869
26 abr 20242,70322,71412,68572,70502,705034.869
25 abr 20242,66652,70242,64662,69192,691935.665
24 abr 20242,66292,67632,64922,66882,668837.145
23 abr 20242,63222,66532,58982,66312,663142.548
22 abr 20242,63622,63982,59962,62552,625534.675
19 abr 20242,63612,71042,61022,64062,640636.002
18 abr 20242,65622,66802,62232,64012,640139.618
17 abr 20242,74132,74382,65072,65452,654539.743
16 abr 20242,72882,74522,71112,74322,743232.970
15 abr 20242,74842,75502,68122,71842,718421.285
12 abr 20242,71962,78032,71782,73462,734630.128
11 abr 20242,72012,73842,68972,70872,708728.372
10 abr 20242,68882,72652,67192,71852,718533.525
09 abr 20242,69762,71712,68222,69272,692730.573
08 abr 20242,70622,72632,66622,69652,696530.130
05 abr 20242,73302,75572,71252,72952,729529.498
04 abr 20242,69622,74132,67882,72982,729824.260
03 abr 20242,69562,71542,68142,69642,696430.763
02 abr 20242,65412,69852,64242,68452,684523.529
01 abr 20242,65002,65392,61552,64192,641919.094
28 mar 20242,61412,64842,59972,64592,645921.503
27 mar 20242,60542,61692,58892,60292,602924.571
26 mar 20242,64822,65182,60282,61132,611320.271
25 mar 20242,62552,65912,62072,64542,645416.685
22 mar 20242,62362,64492,60852,62752,627514.795
21 mar 20242,63762,64752,60512,62942,629418.333
20 mar 20242,64842,65642,61512,63442,634415.685
19 mar 20242,64302,66922,64042,66402,664014.326
18 mar 20242,60992,66352,60582,65702,657011.765
15 mar 20242,59772,61732,58882,61542,615421.578
14 mar 20242,57212,61112,56722,60902,609011.746
13 mar 20242,51282,57652,50682,57292,572918.945
12 mar 20242,50322,51812,47702,50302,503013.216
11 mar 20242,45242,50852,44362,50032,500311.707
08 mar 20242,49692,50552,44972,46082,46088174
07 mar 20242,47262,50572,45332,48392,483912.674
06 mar 20242,45782,50542,45092,47732,477310.277
05 mar 20242,50482,50752,44532,45512,455112.383
04 mar 20242,52972,53592,49242,50222,50229351
01 mar 20242,49392,54862,48672,52972,529715.723
29 feb 20242,45822,51042,45792,49542,495411.246
28 feb 20242,50932,51432,45962,47392,47399651
27 feb 20242,48292,51072,47562,50982,50986268
26 feb 20242,42082,49092,41752,47292,47295732
23 feb 20242,47402,47402,42522,43012,430110.147
22 feb 20242,45932,48542,41962,48522,48528043
21 feb 20242,43562,45762,42402,45072,45078465
20 feb 20242,47072,48232,42962,43182,43187432
16 feb 20242,48462,49012,45052,48942,48948606
15 feb 20242,44902,49962,43242,48492,484911.277
14 feb 20242,52532,53372,46282,46952,469510.716
13 feb 20242,50612,53502,50072,52422,52428112
12 feb 20242,47352,50872,47352,50442,50447833
09 feb 20242,47652,49702,46672,48892,48897732
08 feb 20242,43002,48112,41862,47942,47948805
07 feb 20242,38702,41672,37592,41132,41138318
06 feb 20242,36672,39032,36402,38052,38057378
05 feb 20242,32652,36322,31582,36162,36164947
02 feb 20242,36342,37212,30342,32132,32135889
01 feb 20242,39772,42592,34322,36462,36469276
31 ene 20242,42652,44602,39572,40532,40537337
30 ene 20242,42802,45372,38972,45022,45028045
29 ene 20242,47022,47082,41852,43052,43057148
26 ene 20242,41692,47472,41092,47112,47116901
25 ene 20242,39412,44122,39412,44052,44053646
24 ene 20242,37692,41202,36742,38572,38576488
23 ene 20242,39132,40552,35342,37792,37794508
22 ene 20242,33042,40262,32532,39802,39803784
19 ene 20242,35432,36512,33072,33682,33684790
18 ene 20242,31812,35632,29932,35562,35566009
17 ene 20242,30892,32072,27002,31722,31725679
16 ene 20242,30222,35382,28532,31172,31176783
12 ene 20242,32032,35492,30332,30832,30835879
11 ene 20242,26202,31902,26202,29242,29246499
10 ene 20242,28372,31122,25262,26162,26165915
09 ene 20242,24662,28612,24092,27272,27275181
08 ene 20242,27502,28022,21582,23372,23378505
05 ene 20242,30162,31792,29502,29972,29975022
04 ene 20242,33762,33842,26542,29102,29103876
03 ene 20242,25762,33102,25642,32292,32295395
02 ene 20242,31342,33252,25752,26922,26923046
29 dic 20232,29452,30472,26892,27542,27541803
28 dic 20232,33662,33662,27422,27482,27481682
27 dic 20232,35652,37082,33282,33452,33451732
26 dic 20232,34002,37592,34002,35822,3582867
22 dic 20232,37272,37272,32232,32392,32391964
21 dic 20232,35542,35542,32162,34202,34202722
20 dic 20232,37652,39082,35682,37022,37022423
19 dic 20232,33132,37762,32792,37472,37472520
18 dic 20232,30242,38552,30242,33982,33982373
15 dic 20232,31562,32192,28982,31442,31442302
14 dic 20232,26792,30942,26792,30542,30542827
13 dic 20232,19952,23702,19542,23402,23405302
12 dic 20232,24812,24812,18682,19402,19403172
11 dic 20232,24042,25972,23752,25112,25112961
08 dic 20232,24142,25892,23832,24972,24974794
07 dic 20232,23172,24232,20162,20732,20733604
06 dic 20232,28462,28462,21242,22422,22424033
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...