Mercados españoles abiertos en 35 mins

RBOB Gasoline Aug 25 (RBQ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3551+0,0057 (+0,24%)
A partir del 02:38PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20242,34942,34942,34942,34942,349416
23 abr 20242,34402,34402,34402,34402,344016
22 abr 20242,32752,32752,32752,32752,327571
19 abr 20242,32532,32532,32532,32532,325389
18 abr 20242,31862,31862,31862,31862,31866
17 abr 20242,31602,31602,31602,31602,316010
16 abr 20242,36962,36962,36962,36962,36965
15 abr 20242,35652,35652,35652,35652,35657
12 abr 20242,37132,37132,35512,35962,359676
11 abr 20242,32902,34242,32902,34242,342473
10 abr 20242,35092,35092,35092,35092,350995
09 abr 20242,34972,34972,34972,34972,34978
08 abr 20242,35792,35792,35792,35792,357912
05 abr 20242,37172,37172,37172,37172,37177
04 abr 20242,37572,37572,37572,37572,37573
03 abr 20242,35072,35072,35072,35072,350727
02 abr 20242,34172,34172,34172,34172,34174
01 abr 20242,32182,32182,31972,31972,31972
28 mar 20242,32082,32082,32082,32082,32082
27 mar 20242,29722,29722,29722,29722,2972-
26 mar 20242,29132,29132,29132,29132,29133
25 mar 20242,30262,30262,30262,30262,3026-
22 mar 20242,28322,28322,28322,28322,28322
21 mar 20242,29032,30122,29032,30122,301211
20 mar 20242,29882,29882,29882,29882,29883
19 mar 20242,31792,31792,31792,31792,317918
18 mar 20242,30962,30962,30962,30962,309648
15 mar 20242,28202,28202,28202,28202,282014
14 mar 20242,27652,27652,27652,27652,276533
13 mar 20242,25602,25602,25602,25602,256084
12 mar 20242,21242,21242,21242,21242,21245
11 mar 20242,21272,21272,21272,21272,21273
08 mar 20242,19322,19322,19322,19322,1932-
07 mar 20242,21202,21202,21202,21202,2120-
06 mar 20242,20202,20202,20202,20202,20209
05 mar 20242,18632,18632,18632,18632,1863-
04 mar 20242,20932,20932,20932,20932,2093-
01 mar 20242,21542,21542,21542,21542,21546
29 feb 20242,19122,19122,19122,19122,191215
28 feb 20242,19172,19172,19142,19142,19142
27 feb 20242,21532,21532,21532,21532,21538
26 feb 20242,19842,19842,19842,19842,1984-
23 feb 20242,17442,17442,17442,17442,17441
22 feb 20242,21992,21992,21992,21992,219912
21 feb 20242,19382,19382,19382,19382,193825
20 feb 20242,18112,18112,18112,18112,18113
16 feb 20242,21702,21702,21702,21702,2170-
15 feb 20242,21352,21352,21352,21352,213518
14 feb 20242,19022,19022,19022,19022,19022
13 feb 20242,22362,22362,22362,22362,2236-
12 feb 20242,22272,22272,22272,22272,222728
09 feb 20242,21222,21222,21222,21222,21223
08 feb 20242,19702,19702,19702,19702,197059
07 feb 20242,15772,15772,15772,15772,157716
06 feb 20242,14482,14482,14482,14482,14487
05 feb 20242,13452,13452,13452,13452,13452
02 feb 20242,11072,11072,11072,11072,1107-
01 feb 20242,13932,13932,13932,13932,139312
31 ene 20242,17782,17782,17782,17782,17783
30 ene 20242,21972,21972,21972,21972,21972
29 ene 20242,20292,20292,20292,20292,2029-
26 ene 20242,22902,22902,22902,22902,22902
25 ene 20242,21112,21112,21112,21112,2111-
24 ene 20242,17572,17572,17572,17572,1757-
23 ene 20242,17452,17452,17452,17452,1745-
22 ene 20242,18832,18832,18832,18832,1883-
19 ene 20242,14552,14552,14552,14552,1455-
18 ene 20242,16182,16182,16182,16182,1618-
17 ene 20242,14092,14092,14092,14092,14093
16 ene 20242,13832,13832,13832,13832,1383-
12 ene 20242,14292,14292,14292,14292,1429-
11 ene 20242,12712,12712,12712,12712,12712
10 ene 20242,10702,10702,10702,10702,10709
09 ene 20242,11982,11982,11982,11982,1198-
08 ene 20242,09692,09692,09692,09692,0969-
05 ene 20242,14722,14722,14722,14722,1472-
04 ene 20242,13592,13592,13592,13592,1359-
03 ene 20242,15562,15562,15562,15562,1556-
02 ene 20242,10792,10792,10792,10792,1079-
29 dic 20232,12002,12002,12002,12002,12004
28 dic 20232,11922,11922,11922,11922,119210
27 dic 20232,16942,16942,16942,16942,1694-
26 dic 20232,19182,19182,19182,19182,1918-
22 dic 20232,16262,16262,16262,16262,1626-
21 dic 20232,18792,18792,18792,18792,1879-
20 dic 20232,20632,20632,20632,20632,2063-
19 dic 20232,22012,22012,22012,22012,2201-
18 dic 20232,19352,19352,19352,19352,1935-
15 dic 20232,17462,17462,17462,17462,1746-
14 dic 20232,16222,16222,16222,16222,1622-
13 dic 20232,10982,10982,10982,10982,10981
12 dic 20232,08882,08882,08882,08882,08883
11 dic 20232,13862,13862,13862,13862,1386-
08 dic 20232,14242,14242,14242,14242,14242
07 dic 20232,10382,10382,10382,10382,1038-
06 dic 20232,12032,12032,12032,12032,12031
05 dic 20232,17442,17442,17442,17442,1744-
04 dic 20232,19652,19652,19652,19652,196510
01 dic 20232,23642,23642,19032,19032,19031
30 nov 20232,21782,21782,21782,21782,217810
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...