Mercados españoles cerrados en 8 hrs 30 min

RBOB Gasoline Jul 25 (RBN25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3953+0,0440 (+1,87%)
A partir del 02:29PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 20242,35132,35132,35132,35132,351339
16 abr 20242,40702,40702,40702,40702,407039
15 abr 20242,39392,39392,39392,39392,393917
12 abr 20242,40882,40882,39532,39692,396992
11 abr 20242,36452,37912,36452,37912,379193
10 abr 20242,38692,38692,38692,38692,3869147
09 abr 20242,38412,38412,38412,38412,38418
08 abr 20242,39232,39232,39232,39232,392313
05 abr 20242,40632,40632,40632,40632,406315
04 abr 20242,40872,40872,40872,40872,40872
03 abr 20242,38402,38402,38402,38402,384031
02 abr 20242,37252,37252,37252,37252,37254
01 abr 20242,34942,34942,34942,34942,34942
28 mar 20242,35042,35042,35042,35042,35046
27 mar 20242,32692,32692,32692,32692,3269-
26 mar 20242,32112,32112,32112,32112,32114
25 mar 20242,33292,33292,33292,33292,3329-
22 mar 20242,31352,31352,31352,31352,31354
21 mar 20242,32152,33162,32152,33162,331619
20 mar 20242,32942,32942,32942,32942,32945
19 mar 20242,34852,34852,34852,34852,348522
18 mar 20242,33992,33992,33992,33992,339999
15 mar 20242,31222,31222,31222,31222,312227
14 mar 20242,30692,30692,30692,30692,306980
13 mar 20242,28562,28562,28562,28562,2856182
12 mar 20242,24192,24192,24192,24192,241913
11 mar 20242,24112,24112,24112,24112,24114
08 mar 20242,21992,21992,21992,21992,2199-
07 mar 20242,23882,23882,23882,23882,2388-
06 mar 20242,22842,22842,22842,22842,228411
05 mar 20242,21272,21272,21272,21272,2127-
04 mar 20242,23682,23682,23682,23682,2368-
01 mar 20242,24292,24292,24292,24292,24297
29 feb 20242,21682,21682,21682,21682,216820
28 feb 20242,21642,21642,21612,21612,21614
27 feb 20242,24012,24012,24012,24012,240116
26 feb 20242,22332,22332,22332,22332,22331
23 feb 20242,19992,19992,19992,19992,19997
22 feb 20242,24512,24512,24512,24512,245117
21 feb 20242,21982,21982,21982,21982,219828
20 feb 20242,20932,20932,20932,20932,20936
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------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...