Mercados españoles abiertos en 6 hrs 18 min

RBOB Gasoline Aug 23 (RBQ23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3400-0,0025 (-0,11%)
A partir del 08:00PM EDT. Mercado abierto.
Intervalo de fechas:
20 mar 2022 - 20 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 20232,34002,34002,34002,34002,340025
17 mar 20232,35422,38232,27932,31462,31467056
16 mar 20232,30262,35032,24922,34052,34057056
15 mar 20232,45252,45342,25922,30322,30328052
14 mar 20232,46572,47782,40402,42042,42046048
13 mar 20232,50772,50772,41852,47572,47576374
10 mar 20232,48502,53472,46372,52872,52876104
09 mar 20232,55712,57432,48892,49212,49218481
08 mar 20232,56302,56722,52902,55542,55546941
07 mar 20232,62492,63622,55802,56772,56777837
06 mar 20232,60232,65292,58302,65092,65097110
03 mar 20232,57272,62292,51002,62262,62266677
02 mar 20232,55632,57462,54002,57152,57153521
01 mar 20232,51402,55032,50772,54862,54864310
28 feb 20232,47962,52672,47962,51882,51884121
27 feb 20232,47642,48042,44862,46802,46802849
24 feb 20232,47152,48002,41192,47312,47313294
23 feb 20232,42642,48022,42642,46562,46563271
22 feb 20232,47752,49572,42752,43712,43714229
21 feb 20232,51392,53562,48432,50112,50115121
17 feb 20232,48002,50812,45652,50542,50546258
16 feb 20232,55302,55462,52922,53752,53757386
15 feb 20232,52442,57312,51602,56162,56164744
14 feb 20232,56732,57162,51512,56312,56316006
13 feb 20232,56122,58192,53702,57992,57991612
10 feb 20232,49952,56042,49952,55882,55883571
09 feb 20232,52172,52252,47472,50812,50813671
08 feb 20232,51882,52342,47252,51902,51903709
07 feb 20232,45892,49752,43712,49252,49254802
06 feb 20232,39472,42702,35332,42022,42026421
03 feb 20232,47272,50582,38462,38932,38935568
02 feb 20232,50162,50642,47542,48112,48115608
01 feb 20232,57602,57602,46912,49112,49115197
31 ene 20232,50402,57612,50402,57342,57344090
30 ene 20232,55302,58472,52732,52972,52972841
27 ene 20232,63182,63872,57272,58722,58723649
26 ene 20232,59282,63502,59282,60602,60603752
25 ene 20232,63912,63912,57882,58342,58346519
24 ene 20232,66762,66872,61352,62052,62055418
23 ene 20232,62572,67392,62572,66052,66054280
20 ene 20232,60432,64872,59782,63302,63304837
19 ene 20232,54292,61792,54292,60282,60285103
18 ene 20232,58452,61212,55012,55652,55654101
17 ene 20232,53092,59522,52762,56482,56484148
16 ene 20232,53092,53702,52762,52762,52764116
13 ene 20232,51152,56372,51062,56212,56214116
12 ene 20232,50942,52702,49882,51662,51664344
11 ene 20232,42392,48012,42142,47892,47894322
10 ene 20232,41252,42102,38542,39912,39913595
09 ene 20232,39972,40182,37392,38272,38272748
06 ene 20232,34352,39482,33352,34062,34062871
05 ene 20232,38772,38772,34782,35372,35371882
04 ene 20232,36902,38502,34082,34332,34334669
03 ene 20232,48702,50222,42642,43042,43045488
02 ene 2023------
30 dic 20222,44702,52612,44362,52612,52612630
29 dic 20222,43092,44942,41182,44422,44421913
28 dic 20222,44262,45582,39902,44942,44941241
27 dic 20222,47242,49842,45812,45812,4581884
26 dic 2022------
23 dic 20222,41862,47842,41642,47842,47842255
22 dic 20222,41692,41692,36402,37432,37431282
21 dic 20222,36102,39432,36102,39432,39431567
20 dic 20222,32832,34512,30392,34512,34511692
19 dic 20222,30862,32712,30392,31742,31741608
16 dic 20222,28752,30772,27332,29002,29001931
15 dic 20222,37232,37232,33262,33262,33262381
14 dic 20222,35622,38912,34832,38732,38732497
13 dic 20222,29872,33712,29632,33162,33163613
12 dic 20222,22502,27602,22342,27462,27463380
09 dic 20222,25302,25672,22952,24132,24132054
08 dic 20222,29682,29682,24202,24602,24604635
07 dic 20222,32172,33322,27282,27602,27604743
06 dic 20222,36702,38372,31972,33682,33683614
05 dic 20222,50512,50512,38732,38762,38763101
02 dic 20222,47352,47612,43702,44772,44772443
01 dic 20222,52782,52942,48432,48432,48431285
30 nov 20222,49482,51402,48282,51202,5120870
29 nov 20222,44672,44672,40592,42842,42841428
28 nov 20222,40822,42432,40082,40282,4028957
25 nov 20222,45992,46522,40002,40002,4000969
23 nov 20222,45482,47372,42722,47182,47181467
22 nov 20222,50752,52042,49722,49722,49721000
21 nov 20222,45502,47152,37742,46402,46401212
18 nov 20222,42162,45992,42162,44852,44851362
17 nov 20222,50522,52242,48932,49032,49031045
16 nov 20222,55902,55902,52092,54332,54331243
15 nov 20222,56122,57272,53712,56902,56901576
14 nov 20222,59482,60662,54282,54532,54531141
11 nov 20222,60122,61502,58652,61192,6119795
10 nov 20222,53482,55502,51052,55492,5549898
09 nov 20222,54762,54912,51592,52072,5207924
08 nov 20222,61442,61962,57762,57762,5776619
07 nov 20222,62772,63462,61802,62082,6208445
04 nov 20222,63822,64732,62482,64582,64581034
03 nov 20222,56252,57112,55422,57112,5711788
02 nov 20222,54142,59982,53762,59982,5998745
01 nov 20222,54312,54312,54312,54312,5431266
31 oct 20222,45952,49582,45732,49302,4930251
28 oct 20222,50922,51882,49372,50812,5081716
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...