Mercados españoles cerrados

RBOB Gasoline Jul 25 (RBN25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3400+0,1066 (+4,77%)
Al cierre: 12:21PM 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 20232,18202,18202,18202,18202,1820-
23 mar 20232,19672,19672,19672,19672,1967-
22 mar 20232,21552,21552,21552,21552,2155-
21 mar 20232,19302,19302,19302,19302,1930-
20 mar 20232,17912,17912,17912,17912,1791-
17 mar 20232,14812,14812,14812,14812,1481-
16 mar 20232,16732,16732,16732,16732,1673-
15 mar 20232,13172,13172,13172,13172,1317-
14 mar 20232,20412,20412,20412,20412,2041-
13 mar 20232,23602,23602,23602,23602,2360-
10 mar 20232,27042,27042,27042,27042,2704-
09 mar 20232,24812,24812,24812,24812,2481-
08 mar 20232,27932,27932,27932,27932,2793-
07 mar 20232,29012,29012,29012,29012,2901-
06 mar 20232,35452,35452,35452,35452,3545-
03 mar 20232,33852,33852,33852,33852,3385-
02 mar 20232,29982,29982,29982,29982,2998-
01 mar 20232,29002,29002,29002,29002,2900-
28 feb 20232,26952,26952,26952,26952,2695-
27 feb 20232,24612,24612,24612,24612,2461-
24 feb 20232,26732,26732,26732,26732,2673-
23 feb 20232,24892,24892,24892,24892,2489-
22 feb 20232,23342,23342,23342,23342,2334-
21 feb 20232,26382,26382,26382,26382,2638-
17 feb 20232,27192,27192,27192,27192,2719-
16 feb 20232,29712,29712,29712,29712,2971-
15 feb 20232,29132,29132,29132,29132,2913-
14 feb 20232,28892,28892,28892,28892,2889-
13 feb 20232,29812,29812,29812,29812,2981-
10 feb 20232,28642,28642,28642,28642,2864-
09 feb 20232,26272,26272,26272,26272,2627-
08 feb 20232,28332,28332,28332,28332,2833-
07 feb 20232,24452,24452,24452,24452,2445-
06 feb 20232,19392,19392,19392,19392,1939-
03 feb 20232,16192,16192,16192,16192,1619-
02 feb 20232,23202,23202,23202,23202,2320-
01 feb 20232,23402,23402,23402,23402,2340-
31 ene 20232,29862,29862,29862,29862,2986-
30 ene 20232,26042,26042,26042,26042,2604-
27 ene 20232,30422,30422,30422,30422,3042-
26 ene 20232,31822,31822,31822,31822,3182-
25 ene 20232,30152,30152,30152,30152,3015-
24 ene 20232,34002,34002,31892,31892,31891
23 ene 20232,34012,34012,34012,34012,3401-
20 ene 20232,33062,33062,33062,33062,3306-
19 ene 20232,32522,32522,32522,32522,3252-
18 ene 20232,31442,31442,31442,31442,3144-
17 ene 20232,32462,32462,32462,32462,3246-
16 ene 2023------
13 ene 20232,33402,33402,33402,33402,3340-
12 ene 20232,30132,30132,30132,30132,3013-
11 ene 20232,28382,28382,28382,28382,2838-
10 ene 20232,22372,22372,22372,22372,2237-
09 ene 20232,21722,21722,21722,21722,2172-
06 ene 20232,17732,17732,17732,17732,1773-
05 ene 20232,18842,18842,18842,18842,1884-
04 ene 20232,18392,18392,18392,18392,1839-
03 ene 20232,25142,25142,25142,25142,2514-
02 ene 2023------
30 dic 20222,34582,34582,34582,34582,3458-
29 dic 20222,27342,27342,27342,27342,2734-
28 dic 20222,28232,28232,28232,28232,2823-
27 dic 20222,29082,29082,29082,29082,2908-
26 dic 2022------
23 dic 20222,30432,30432,30432,30432,3043-
22 dic 20222,23522,23522,23522,23522,2352-
21 dic 20222,25452,25452,25452,25452,2545-
20 dic 20222,21082,21082,21082,21082,2108-
19 dic 20222,18712,18712,18712,18712,1871-
16 dic 20222,15942,15942,15942,15942,1594-
15 dic 20222,20702,20702,20702,20702,2070-
14 dic 20222,25732,25732,25732,25732,2573-
13 dic 20222,20542,20542,20542,20542,2054-
12 dic 20222,17032,17032,17032,17032,1703-
09 dic 20222,13472,13472,13472,13472,1347-
08 dic 20222,13112,13112,13112,13112,1311-
07 dic 20222,14242,14242,14242,14242,1424-
06 dic 20222,19492,19492,19492,19492,1949-
05 dic 20222,23612,23612,23612,23612,2361-
02 dic 20222,27312,27312,27312,27312,2731-
01 dic 20222,28772,28772,28772,28772,2877-
30 nov 20222,31522,31522,31522,31522,3152-
29 nov 20222,25972,25972,25972,25972,2597-
28 nov 20222,22652,22652,22652,22652,2265-
25 nov 20222,19792,19792,19792,19792,1979-
23 nov 20222,24802,24802,24802,24802,2480-
22 nov 20222,25992,25992,25992,25992,2599-
21 nov 20222,24122,24122,24122,24122,2412-
18 nov 20222,21152,21152,21152,21152,2115-
17 nov 20222,21562,21562,21562,21562,2156-
16 nov 20222,24502,24502,24502,24502,2450-
15 nov 20222,26902,26902,26902,26902,2690-
14 nov 20222,24552,24552,24552,24552,2455-
11 nov 20222,29702,29702,29702,29702,2970-
10 nov 20222,24882,24882,24882,24882,2488-
09 nov 20222,22122,22122,22122,22122,2212-
08 nov 20222,26352,26352,26352,26352,2635-
07 nov 20222,30562,30562,30562,30562,3056-
04 nov 20222,32832,32832,32832,32832,3283-
03 nov 20222,26152,26152,26152,26152,2615-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...