Mercados españoles cerrados

RBOB Gasoline Aug 24 (RBQ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,5745-0,0265 (-1,02%)
A partir del 10:55PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20242,58122,58502,57302,57452,5745349
30 abr 20242,64002,64432,57352,60102,601010.991
29 abr 20242,64402,66132,62782,63552,635510.991
26 abr 20242,64452,65622,62982,64972,649713.665
25 abr 20242,60972,64492,59222,63472,634717.012
24 abr 20242,61132,62262,59662,61502,615012.961
23 abr 20242,57862,61202,54162,61022,610217.310
22 abr 20242,58262,58262,54612,57412,574112.775
19 abr 20242,57972,65362,55722,58492,584918.715
18 abr 20242,60582,61392,57322,58642,586428.872
17 abr 20242,68442,68562,60062,60322,603219.165
16 abr 20242,68322,69272,65942,68932,689317.266
15 abr 20242,68492,69202,63122,66762,66769952
12 abr 20242,66802,72572,66782,68252,682514.295
11 abr 20242,66712,68342,63882,65762,657612.077
10 abr 20242,63812,67312,62152,66622,666214.602
09 abr 20242,65422,66692,63222,64162,641613.313
08 abr 20242,65072,67502,61762,64772,647714.048
05 abr 20242,68522,70312,66282,67872,678711.684
04 abr 20242,64982,68902,62822,67752,677512.544
03 abr 20242,63842,66172,62812,64522,645213.997
02 abr 20242,59182,64402,59122,63062,630612.702
01 abr 20242,59462,59812,56222,58922,58927299
28 mar 20242,55502,59202,54772,59042,59049611
27 mar 20242,54822,56202,53662,55002,55009991
26 mar 20242,58742,59242,54852,55712,557112.055
25 mar 20242,57112,60072,56392,58812,58816045
22 mar 20242,55712,58622,55642,56852,56855822
21 mar 20242,58572,58572,55032,57302,57307584
20 mar 20242,59552,59762,56102,57782,57787621
19 mar 20242,58802,61102,58432,60762,60768229
18 mar 20242,55452,60302,55432,59972,59977063
15 mar 20242,54922,56332,53752,55982,559812.877
14 mar 20242,52152,55832,51782,55632,55637023
13 mar 20242,46892,52542,45962,52202,522010.587
12 mar 20242,46812,47002,43202,45502,45506580
11 mar 20242,40362,46102,40362,45342,45346285
08 mar 20242,44822,45802,40792,41732,41734326
07 mar 20242,43082,45992,41002,44022,44025664
06 mar 20242,41612,45882,41342,43342,43346346
05 mar 20242,44132,45412,40202,41172,411711.269
04 mar 20242,48562,48572,44592,45552,45554762
01 mar 20242,44602,49802,43742,48182,48189161
29 feb 20242,41462,46112,41262,44702,44708392
28 feb 20242,45272,46752,41192,42722,42727824
27 feb 20242,43792,46172,42762,46122,46124589
26 feb 20242,37632,44482,37622,42662,42663236
23 feb 20242,42392,42722,38052,38612,38615868
22 feb 20242,41662,44042,37822,44032,44035253
21 feb 20242,40532,41412,38862,40712,40718137
20 feb 20242,43242,44032,38792,39082,39086352
16 feb 20242,43572,44522,40932,44502,44505971
15 feb 20242,40222,45492,39542,44312,44318937
14 feb 20242,47792,48522,42162,42762,42768926
13 feb 20242,47062,48492,45772,47792,47795460
12 feb 20242,43822,46262,43042,45872,45875158
09 feb 20242,43262,45052,42122,44502,44505246
08 feb 20242,38092,43612,37842,43392,43395528
07 feb 20242,34532,37172,33702,36752,36756544
06 feb 20242,32792,34842,32332,33822,33825529
05 feb 20242,28072,32342,27642,32122,32123355
02 feb 20242,33502,33502,26692,28362,28363403
01 feb 20242,36732,37922,30622,32722,32726475
31 ene 20242,38822,40602,35592,36672,36676127
30 ene 20242,37792,41212,35482,41042,41044982
29 ene 20242,44222,44702,37812,38912,38915573
26 ene 20242,37692,42952,36792,42712,42713932
25 ene 20242,37102,39992,36362,39892,39893050
24 ene 20242,34412,37212,33522,34592,34595252
23 ene 20242,36622,36622,31522,33992,33993258
22 ene 20242,30932,36412,30932,35982,35984099
19 ene 20242,31122,32762,29262,30012,30014582
18 ene 20242,28582,31992,27212,31962,31965284
17 ene 20242,27852,28902,23982,28512,28513971
16 ene 20242,27482,31962,26542,28102,28105043
12 ene 20242,31902,32342,27372,27902,27905464
11 ene 20242,26002,28682,25142,26212,26214736
10 ene 20242,28162,28202,22522,23372,23374261
09 ene 20242,24072,25772,22962,24502,24504184
08 ene 20242,21952,22232,18942,20672,20675719
05 ene 20242,27042,28302,26402,27012,27012827
04 ene 20242,29582,29582,23412,25872,25872518
03 ene 20242,24342,30052,23712,29042,29042476
02 ene 20242,29652,29652,22872,23772,23772400
29 dic 20232,25532,27472,24252,24542,24541280
28 dic 20232,29992,29992,24272,24442,24441872
27 dic 20232,32922,34012,30302,30452,30451029
26 dic 20232,32932,34532,32402,32882,3288913
22 dic 20232,33332,33702,29482,29492,29491162
21 dic 20232,29282,32322,29282,31182,31181442
20 dic 20232,35282,36162,32582,33932,33931138
19 dic 20232,30092,34862,30042,34482,34481521
18 dic 20232,29642,35602,29642,31062,3106886
15 dic 20232,28412,30002,25582,28492,28491424
14 dic 20232,26222,28522,26082,27612,27611802
13 dic 20232,16122,21022,15452,20642,20644101
12 dic 20232,21832,21832,16142,16892,16892521
11 dic 20232,21422,23092,21412,22562,22562331
08 dic 20232,20992,22622,20992,22202,22202513
07 dic 20232,20402,21762,17582,18142,18142515
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...