Mercados españoles abiertos en 5 hrs 32 min

RBOB Gasoline Aug 24 (RBQ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3900+0,1034 (+4,52%)
A partir del 12:01PM 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 20232,19522,19522,19522,19522,1952-
17 mar 20232,16512,16512,16512,16512,1651-
16 mar 20232,18732,18732,18732,18732,1873-
15 mar 20232,15652,15652,15652,15652,1565-
14 mar 20232,24312,24312,24312,24312,2431-
13 mar 20232,29342,29342,29342,29342,2934-
10 mar 20232,33512,33512,33512,33512,3351-
09 mar 20232,31312,31312,31312,31312,31312
08 mar 20232,34912,34912,34912,34912,3491-
07 mar 20232,36302,36302,36302,36302,3630-
06 mar 20232,42792,42792,42792,42792,4279-
03 mar 20232,41002,41002,41002,41002,4100-
02 mar 20232,36762,36762,36762,36762,3676-
01 mar 20232,35372,35372,35372,35372,3537-
28 feb 20232,33232,33232,33232,33232,3323-
27 feb 20232,30552,30552,30552,30552,3055-
24 feb 20232,32672,32672,32672,32672,32674
23 feb 20232,30592,30592,30592,30592,3059-
22 feb 20232,28662,28662,28662,28662,28669
21 feb 20232,32352,32352,32352,32352,32352
17 feb 20232,33222,33222,33222,33222,3322-
16 feb 20232,35772,35772,35772,35772,3577-
15 feb 20232,35442,35442,35442,35442,3544-
14 feb 20232,35202,35202,35202,35202,3520-
13 feb 20232,36252,36252,36252,36252,3625-
10 feb 20232,35182,35182,35182,35182,3518-
09 feb 20232,32262,32262,32262,32262,32266
08 feb 20232,34382,34382,34382,34382,34381
07 feb 20232,30142,30142,30142,30142,3014-
06 feb 20232,24392,24392,24392,24392,2439-
03 feb 20232,21482,21482,21482,21482,21482
02 feb 20232,30032,30032,30032,30032,3003-
01 feb 20232,30232,30232,30232,30232,3023-
31 ene 20232,36692,36692,36692,36692,3669-
30 ene 20232,32822,32822,32822,32822,3282-
27 ene 20232,37162,37162,37162,37162,3716-
26 ene 20232,38082,38082,38082,38082,3808-
25 ene 20232,35522,35522,35522,35522,3552-
24 ene 20232,39002,39002,37552,37552,37551
23 ene 20232,39922,39922,39922,39922,3992-
20 ene 20232,38782,38782,38782,38782,387835
19 ene 20232,37772,37772,37772,37772,3777-
18 ene 20232,35722,35722,35722,35722,3572-
17 ene 20232,36742,36742,36742,36742,3674-
16 ene 2023------
13 ene 20232,37272,37272,37272,37272,3727-
12 ene 20232,34002,34002,34002,34002,3400-
11 ene 20232,32252,32252,32252,32252,3225-
10 ene 20232,26082,26082,26082,26082,2608-
09 ene 20232,25432,25432,25432,25432,2543-
06 ene 20232,21442,21442,21442,21442,2144-
05 ene 20232,22552,22552,22552,22552,2255-
04 ene 20232,22102,22102,22102,22102,2210-
03 ene 20232,28852,28852,28852,28852,2885-
02 ene 2023------
30 dic 20222,38292,38292,38292,38292,3829-
29 dic 20222,31052,31052,31052,31052,3105-
28 dic 20222,31942,31942,31942,31942,3194-
27 dic 20222,32792,32792,32792,32792,3279-
26 dic 2022------
23 dic 20222,34142,34142,34142,34142,3414-
22 dic 20222,27232,27232,27232,27232,2723-
21 dic 20222,29162,29162,29162,29162,2916-
20 dic 20222,24792,24792,24792,24792,2479-
19 dic 20222,22422,22422,22422,22422,2242-
16 dic 20222,19652,19652,19652,19652,1965-
15 dic 20222,24622,24622,24622,24622,2462-
14 dic 20222,29652,29652,29652,29652,2965-
13 dic 20222,24382,24382,24382,24382,2438-
12 dic 20222,20872,20872,20872,20872,2087-
09 dic 20222,17312,17312,17312,17312,1731-
08 dic 20222,17152,17152,17152,17152,1715-
07 dic 20222,19452,19452,19452,19452,1945-
06 dic 20222,25322,25322,25322,25322,2532-
05 dic 20222,29432,29432,29432,29432,2943-
02 dic 20222,33132,33132,33132,33132,3313-
01 dic 20222,34592,34592,34592,34592,3459-
30 nov 20222,37232,37232,37232,37232,3723-
29 nov 20222,30792,30792,30792,30792,3079-
28 nov 20222,27472,27472,27472,27472,2747-
25 nov 20222,24612,24612,24612,24612,2461-
23 nov 20222,29752,29752,29752,29752,2975-
22 nov 20222,30942,30942,30942,30942,3094-
21 nov 20222,29072,29072,29072,29072,2907-
18 nov 20222,26102,26102,26102,26102,2610-
17 nov 20222,27132,27132,27132,27132,2713-
16 nov 20222,31282,31282,31282,31282,3128-
15 nov 20222,33682,33682,33682,33682,3368-
14 nov 20222,31332,31332,31332,31332,3133-
11 nov 20222,36482,36482,36482,36482,3648-
10 nov 20222,31662,31662,31662,31662,3166-
09 nov 20222,28902,28902,28902,28902,2890-
08 nov 20222,33512,33512,33512,33512,3351-
07 nov 20222,37862,37862,37862,37862,3786-
04 nov 20222,40132,40132,40132,40132,4013-
03 nov 20222,33452,33452,33452,33452,3345-
02 nov 20222,36612,36612,36612,36612,3661-
01 nov 20222,33022,33022,33022,33022,3302-
31 oct 20222,28752,28752,28752,28752,2875-
28 oct 20222,29632,29632,29632,29632,2963-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...