Mercados españoles cerrados

RBOB Gasoline Jul 26 (RBN26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1471+0,0177 (+0,83%)
Al cierre: 10:44AM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20242,23892,23892,23892,23892,2389-
16 may 20242,21552,21552,21552,21552,2155-
15 may 20242,20512,20512,20512,20512,2051-
14 may 20242,18902,18902,18902,18902,1890-
13 may 20242,20242,20242,20242,20242,2024-
10 may 20242,18142,18142,18142,18142,1814-
09 may 20242,19952,19952,19952,19952,1995-
08 may 20242,19492,19492,19492,19492,1949-
07 may 20242,19402,19402,19402,19402,1940-
06 may 20242,20372,20372,20372,20372,2037-
03 may 20242,18662,18662,18662,18662,1866-
02 may 20242,19352,19352,19352,19352,1935-
01 may 20242,18072,18072,18072,18072,1807-
30 abr 20242,24612,24612,24612,24612,2461-
29 abr 20242,25952,25952,25952,25952,2595-
26 abr 20242,28092,28092,28092,28092,2809-
25 abr 20242,27932,27932,27932,27932,2793-
24 abr 20242,26442,26442,26442,26442,2644-
23 abr 20242,26212,26212,26212,26212,2621-
22 abr 20242,24612,24612,24612,24612,2461-
19 abr 20242,24892,24892,24892,24892,2489-
18 abr 20242,25002,25002,25002,25002,2500-
17 abr 20242,25542,25542,25542,25542,2554-
16 abr 20242,30612,30612,30612,30612,3061-
15 abr 20242,29692,29692,29692,29692,2969-
12 abr 20242,30072,30072,30072,30072,3007-
11 abr 20242,28442,28442,28442,28442,2844-
10 abr 20242,29292,29292,29292,29292,2929-
09 abr 20242,29052,29052,29052,29052,2905-
08 abr 20242,29602,29602,29602,29602,2960-
05 abr 20242,30842,30842,30842,30842,3084-
04 abr 20242,31192,31192,31192,31192,3119-
03 abr 20242,29172,29172,29172,29172,2917-
02 abr 20242,28902,28902,28902,28902,2890-
01 abr 20242,26942,26942,26942,26942,2694-
28 mar 20242,27132,27132,27132,27132,2713-
27 mar 20242,24922,24922,24922,24922,2492-
26 mar 20242,24322,24322,24322,24322,2432-
25 mar 20242,25382,25382,25382,25382,2538-
22 mar 20242,23462,23462,23462,23462,2346-
21 mar 20242,25162,25162,25162,25162,2516-
20 mar 20242,24582,24582,24582,24582,2458-
19 mar 20242,26402,26402,26402,26402,2640-
18 mar 20242,25452,25452,25452,25452,2545-
15 mar 20242,24072,24072,24072,24072,2407-
14 mar 20242,23432,23432,23432,23432,2343-
13 mar 20242,22062,22062,22062,22062,2206-
12 mar 20242,18272,18272,18272,18272,1827-
11 mar 20242,18362,18362,18362,18362,1836-
08 mar 20242,16312,16312,16312,16312,1631-
07 mar 20242,18072,18072,18072,18072,1807-
06 mar 20242,17042,17042,17042,17042,1704-
05 mar 20242,15792,15792,15792,15792,1579-
04 mar 20242,17802,17802,17802,17802,1780-
01 mar 20242,18392,18392,18392,18392,1839-
29 feb 20242,16342,16342,16342,16342,1634-
28 feb 20242,16442,16442,16412,16412,1641-
27 feb 20242,18662,18662,18662,18662,1866-
26 feb 20242,16952,16952,16952,16952,1695-
23 feb 20242,14322,14322,14322,14322,1432-
22 feb 20242,18502,18502,18502,18502,1850-
21 feb 20242,16082,16082,16082,16082,1608-
20 feb 20242,14272,14272,14272,14272,1427-
16 feb 20242,17682,17682,17682,17682,1768-
15 feb 20242,17292,17292,17292,17292,1729-
14 feb 20242,14522,14522,14522,14522,1452-
13 feb 20242,16842,16842,16842,16842,1684-
12 feb 20242,16752,16752,16752,16752,1675-
09 feb 20242,16192,16192,16192,16192,1619-
08 feb 20242,15272,15272,15272,15272,1527-
07 feb 20242,12072,12072,12072,12072,1207-
06 feb 20242,11272,11272,11272,11272,1127-
05 feb 20242,10662,10662,10662,10662,1066-
02 feb 20242,08212,08212,08212,08212,0821-
01 feb 20242,10982,10982,10982,10982,1098-
31 ene 20242,14722,14722,14722,14722,1472-
30 ene 20242,19012,19012,19012,19012,1901-
29 ene 20242,18152,18152,18152,18152,1815-
26 ene 20242,20812,20812,20812,20812,2081-
25 ene 20242,19512,19512,19512,19512,1951-
24 ene 20242,16192,16192,16192,16192,1619-
23 ene 20242,16072,16072,16072,16072,1607-
22 ene 20242,17452,17452,17452,17452,1745-
19 ene 20242,13762,13762,13762,13762,1376-
18 ene 20242,15402,15402,15402,15402,1540-
17 ene 20242,13972,13972,13972,13972,1397-
16 ene 20242,14052,14052,14052,14052,1405-
12 ene 20242,14522,14522,14522,14522,1452-
11 ene 20242,12942,12942,12942,12942,1294-
10 ene 20242,11612,11612,11612,11612,1161-
09 ene 20242,12802,12802,12802,12802,1280-
08 ene 20242,10882,10882,10882,10882,1088-
05 ene 20242,15012,15012,15012,15012,1501-
04 ene 20242,14152,14152,14152,14152,1415-
03 ene 20242,16072,16072,16072,16072,1607-
02 ene 20242,11302,11302,11302,11302,1130-
29 dic 20232,12322,12322,12322,12322,1232-
28 dic 20232,13092,13092,13092,13092,1309-
27 dic 20232,16562,16562,16562,16562,1656-
26 dic 20232,18802,18802,18802,18802,1880-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...