Mercados españoles cerrados

RBOB Gasoline Jul 24 (RBN24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2695+0,0319 (+1,43%)
Al cierre: 12:12PM EDT
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,22292,22292,22292,22292,22293
23 mar 20232,26952,26952,23762,23762,23763
22 mar 20232,25342,25342,25342,25342,2534-
21 mar 20232,23012,23012,23012,23012,2301-
20 mar 20232,21382,21382,21382,21382,213813
17 mar 20232,18592,18592,18592,18592,18595
16 mar 20232,20002,20842,20002,20842,20842
15 mar 20232,20622,20622,17802,17812,178119
14 mar 20232,26662,26662,26662,26662,2666-
13 mar 20232,31722,31722,31722,31722,31723
10 mar 20232,35902,35902,35902,35902,35901
09 mar 20232,33762,33762,33762,33762,33762
08 mar 20232,37452,37452,37452,37452,3745-
07 mar 20232,38872,38872,38872,38872,3887-
06 mar 20232,45382,45382,45382,45382,4538-
03 mar 20232,43592,43592,43592,43592,4359-
02 mar 20232,39322,39322,39322,39322,3932-
01 mar 20232,37202,37882,37202,37882,37883
28 feb 20232,35732,35732,35732,35732,35731
27 feb 20232,32902,32902,32902,32902,3290-
24 feb 20232,35022,35022,35022,35022,35022
23 feb 20232,33522,33522,32922,32922,32924
22 feb 20232,31022,31022,31022,31022,31027
21 feb 20232,34842,34842,34842,34842,34841
17 feb 20232,35722,35722,35722,35722,3572-
16 feb 20232,38282,38282,38282,38282,3828-
15 feb 20232,37972,37972,37972,37972,3797-
14 feb 20232,37732,37732,37732,37732,3773-
13 feb 20232,38792,38792,38792,38792,3879-
10 feb 20232,37802,37802,37802,37802,3780-
09 feb 20232,34782,34782,34782,34782,34786
08 feb 20232,36992,36992,36992,36992,369916
07 feb 20232,33082,33082,33082,33082,3308-
06 feb 20232,27342,27342,27342,27342,27342
03 feb 20232,24512,24512,24512,24512,24511
02 feb 20232,33032,33032,33032,33032,3303-
01 feb 20232,33232,33232,33232,33232,3323-
31 ene 20232,39702,39702,39702,39702,3970-
30 ene 20232,35822,35822,35822,35822,3582-
27 ene 20232,40142,40142,40142,40142,4014-
26 ene 20232,41012,41012,41012,41012,4101-
25 ene 20232,38282,38282,38282,38282,3828-
24 ene 20232,42002,42002,40332,40332,40332
23 ene 20232,42722,42722,42722,42722,4272-
20 ene 20232,41542,41542,41542,41542,415454
19 ene 20232,40102,40102,40102,40102,4010-
18 ene 20232,37802,37802,37802,37802,37802
17 ene 20232,38822,38822,38822,38822,3882-
16 ene 2023------
13 ene 20232,39152,39152,39152,39152,3915-
12 ene 20232,35882,35882,35882,35882,3588-
11 ene 20232,34132,34132,34132,34132,3413-
10 ene 20232,27882,27882,27882,27882,2788-
09 ene 20232,27232,27232,27232,27232,2723-
06 ene 20232,23242,23242,23242,23242,2324-
05 ene 20232,24352,24352,24352,24352,2435-
04 ene 20232,23902,23902,23902,23902,2390-
03 ene 20232,30652,30652,30652,30652,3065-
02 ene 2023------
30 dic 20222,40092,40092,40092,40092,4009-
29 dic 20222,32852,32852,32852,32852,3285-
28 dic 20222,33742,33742,33742,33742,3374-
27 dic 20222,34592,34592,34592,34592,3459-
26 dic 2022------
23 dic 20222,35942,35942,35942,35942,35942
22 dic 20222,28972,28972,28972,28972,2897-
21 dic 20222,30902,30902,30902,30902,3090-
20 dic 20222,26532,26532,26532,26532,2653-
19 dic 20222,24162,24162,24162,24162,2416-
16 dic 20222,21392,21392,21392,21392,2139-
15 dic 20222,26412,26412,26412,26412,2641-
14 dic 20222,31442,31442,31442,31442,3144-
13 dic 20222,26102,26102,26102,26102,2610-
12 dic 20222,22592,22592,22592,22592,2259-
09 dic 20222,19032,19032,19032,19032,1903-
08 dic 20222,18882,18882,18882,18882,1888-
07 dic 20222,21472,21472,21472,21472,2147-
06 dic 20222,27462,27462,27462,27462,2746-
05 dic 20222,31492,31492,31492,31492,3149-
02 dic 20222,35192,35192,35192,35192,3519-
01 dic 20222,36652,36652,36652,36652,3665-
30 nov 20222,39262,39262,39262,39262,39261
29 nov 20222,32602,32602,32602,32602,3260-
28 nov 20222,29282,29282,29282,29282,2928-
25 nov 20222,26422,26422,26422,26422,2642-
23 nov 20222,31592,31592,31592,31592,3159-
22 nov 20222,32782,32782,32782,32782,3278-
21 nov 20222,30912,30912,30912,30912,30911
18 nov 20222,27942,27942,27942,27942,2794-
17 nov 20222,29122,29122,29122,29122,2912-
16 nov 20222,33582,33582,33582,33582,3358-
15 nov 20222,35982,35982,35982,35982,3598-
14 nov 20222,33632,33632,33632,33632,3363-
11 nov 20222,38782,38782,38782,38782,38781
10 nov 20222,33962,33962,33962,33962,33961
09 nov 20222,31202,31202,31202,31202,3120-
08 nov 20222,35912,35912,35912,35912,3591-
07 nov 20222,40302,40302,40302,40302,4030-
04 nov 20222,42572,42572,42572,42572,4257-
03 nov 20222,35892,35892,35892,35892,3589-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...