Mercados españoles abiertos en 3 hrs 7 min

RBOB Gasoline Jul 25 (RBN25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2300+0,0102 (+0,46%)
A partir del 08:05AM EST. Mercado abierto.
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 20242,21982,21982,21982,21982,21986
20 feb 20242,20932,20932,20932,20932,20936
19 feb 2024------
16 feb 20242,24522,24522,24522,24522,2452-
15 feb 20242,24182,24182,24182,24182,241827
14 feb 20242,22132,22132,22132,22132,2213-
13 feb 20242,25492,25492,25492,25492,2549-
12 feb 20242,25402,25402,25402,25402,254039
09 feb 20242,24372,24372,24372,24372,24379
08 feb 20242,22802,22802,22802,22802,228068
07 feb 20242,18572,18572,18572,18572,185716
06 feb 20242,17292,17292,17292,17292,172910
05 feb 20242,16182,16182,16182,16182,16183
02 feb 20242,13822,13822,13822,13822,1382-
01 feb 20242,16692,16692,16692,16692,16698
31 ene 20242,23002,23002,20442,20442,20446
30 ene 20242,24672,24672,24672,24672,24673
29 ene 20242,23042,23042,23042,23042,2304-
26 ene 20242,25672,25672,25672,25672,25674
25 ene 20242,23902,23902,23902,23902,2390-
24 ene 20242,20382,20382,20382,20382,2038-
23 ene 20242,20272,20272,20272,20272,2027-
22 ene 20242,21652,21652,21652,21652,2165-
19 ene 20242,17292,17292,17292,17292,1729-
18 ene 20242,18942,18942,18942,18942,1894-
17 ene 20242,16932,16932,16932,16932,16932
16 ene 20242,16682,16682,16682,16682,1668-
12 ene 20242,17182,17182,17182,17182,1718-
11 ene 20242,15602,15602,15602,15602,15601
10 ene 20242,13612,13612,13612,13612,13618
09 ene 20242,14882,14882,14882,14882,1488-
08 ene 20242,12562,12562,12562,12562,1256-
05 ene 20242,17692,17692,17692,17692,1769-
04 ene 20242,16532,16532,16532,16532,1653-
03 ene 20242,18512,18512,18512,18512,1851-
02 ene 20242,13742,13742,13742,13742,1374-
29 dic 20232,14962,14962,14962,14962,14964
28 dic 20232,14712,14712,14712,14712,14714
27 dic 20232,19752,19752,19752,19752,1975-
26 dic 20232,21992,21992,21992,21992,2199-
22 dic 20232,19012,19012,19012,19012,1901-
21 dic 20232,21542,21542,21542,21542,2154-
20 dic 20232,23462,23462,23462,23462,2346-
19 dic 20232,24732,24732,24732,24732,2473-
18 dic 20232,22012,22012,22012,22012,2201-
15 dic 20232,20072,20072,20072,20072,2007-
14 dic 20232,18812,18812,18812,18812,1881-
13 dic 20232,13442,13442,13442,13442,1344-
12 dic 20232,11512,11512,11512,11512,11512
11 dic 20232,16672,16672,16672,16672,1667-
08 dic 20232,17042,17042,17042,17042,17042
07 dic 20232,13182,13182,13182,13182,1318-
06 dic 20232,14852,14852,14852,14852,1485-
05 dic 20232,21002,21002,20922,20922,20928
04 dic 20232,21002,23142,21002,23142,231411
01 dic 20232,22622,22622,22622,22622,2262-
30 nov 20232,25382,25382,25382,25382,253815
29 nov 20232,30292,30292,30292,30292,3029-
28 nov 20232,27752,27752,27752,27752,2775-
27 nov 20232,24042,24042,24042,24042,2404-
24 nov 20232,24162,24162,24162,24162,2416-
23 nov 2023------
22 nov 20232,27972,27972,27972,27972,27974
21 nov 20232,30662,30662,30662,30662,3066-
20 nov 20232,29972,29972,29972,29972,29975
17 nov 20232,25842,25842,25842,25842,2584-
16 nov 20232,20622,20622,20622,20622,20623
15 nov 20232,27482,27482,27482,27482,2748-
14 nov 20232,27582,27582,27582,27582,27585
13 nov 20232,28272,28272,28272,28272,2827-
10 nov 20232,25002,25002,25002,25002,2500-
09 nov 20232,22402,22402,22402,22402,22405
08 nov 20232,20512,20512,20512,20512,2051-
07 nov 20232,23612,23612,23612,23612,2361-
06 nov 20232,30732,30732,30732,30732,30735
02 nov 20232,27632,27632,27632,27632,2763-
01 nov 20232,31432,31432,31432,31432,3143-
31 oct 20232,24892,24892,24892,24892,2489-
30 oct 20232,27672,27672,27672,27672,27673
29 oct 20232,28722,28722,28722,28722,2872-
26 oct 20232,33342,33342,33342,33342,33345
25 oct 20232,29762,29762,29762,29762,29765
24 oct 20232,33192,33192,33192,33192,3319-
23 oct 20232,29742,29742,29742,29742,2974-
22 oct 20232,31802,31802,31802,31802,3180-
19 oct 20232,35092,35092,35092,35092,3509-
18 oct 20232,35272,35272,35272,35272,3527-
17 oct 20232,35402,35402,35402,35402,3540-
16 oct 20232,32112,32112,32112,32112,3211-
15 oct 20232,29092,29092,29092,29092,2909-
12 oct 20232,30842,30842,30842,30842,3084-
11 oct 20232,23292,23292,23292,23292,2329-
10 oct 20232,26812,26812,26812,26812,2681-
09 oct 20232,29802,29802,29802,29802,2980-
08 oct 20232,25122,25122,25122,25122,2512-
05 oct 20232,20802,20802,20802,20802,2080-
04 oct 20232,21872,21872,21872,21872,2187-
03 oct 20232,20422,20422,20422,20422,2042-
02 oct 20232,29022,29022,29022,29022,2902-
01 oct 20232,30512,30512,30512,30512,3051-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...