Mercados españoles cerrados

RBOB Gasoline Aug 26 (RBQ26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1275+0,0182 (+0,86%)
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 20242,21352,21352,21352,21352,2135-
16 may 20242,19012,19012,19012,19012,1901-
15 may 20242,17972,17972,17972,17972,17971
14 may 20242,16362,16362,16362,16362,1636-
13 may 20242,17702,17702,17702,17702,1770-
10 may 20242,15602,15602,15602,15602,1560-
09 may 20242,17412,17412,17412,17412,1741-
08 may 20242,16952,16952,16952,16952,1695-
07 may 20242,16862,16862,16862,16862,1686-
06 may 20242,17832,17832,17832,17832,1783-
03 may 20242,16122,16122,16122,16122,1612-
02 may 20242,16792,16792,16792,16792,1679-
01 may 20242,15512,15512,15512,15512,1551-
30 abr 20242,22012,22012,22012,22012,2201-
29 abr 20242,23332,23332,23332,23332,2333-
26 abr 20242,25472,25472,25472,25472,2547-
25 abr 20242,25312,25312,25312,25312,2531-
24 abr 20242,23852,23852,23852,23852,2385-
23 abr 20242,23622,23622,23622,23622,2362-
22 abr 20242,22022,22022,22022,22022,2202-
19 abr 20242,22302,22302,22302,22302,2230-
18 abr 20242,22412,22412,22412,22412,2241-
17 abr 20242,22952,22952,22952,22952,2295-
16 abr 20242,28012,28012,28012,28012,2801-
15 abr 20242,27092,27092,27092,27092,2709-
12 abr 20242,27472,27472,27472,27472,2747-
11 abr 20242,25862,25862,25862,25862,2586-
10 abr 20242,26712,26712,26712,26712,2671-
09 abr 20242,26472,26472,26472,26472,2647-
08 abr 20242,27022,27022,27022,27022,2702-
05 abr 20242,28252,28252,28252,28252,2825-
04 abr 20242,28602,28602,28602,28602,2860-
03 abr 20242,26672,26672,26672,26672,2667-
02 abr 20242,26482,26482,26482,26482,2648-
01 abr 20242,24562,24562,24562,24562,2456-
28 mar 20242,24752,24752,24752,24752,2475-
27 mar 20242,22562,22562,22562,22562,2256-
26 mar 20242,21952,21952,21952,21952,2195-
25 mar 20242,23012,23012,23012,23012,2301-
22 mar 20242,21092,21092,21092,21092,2109-
21 mar 20242,22792,22792,22792,22792,2279-
20 mar 20242,22212,22212,22212,22212,2221-
19 mar 20242,24032,24032,24032,24032,2403-
18 mar 20242,23082,23082,23082,23082,2308-
15 mar 20242,21742,21742,21742,21742,2174-
14 mar 20242,21102,21102,21102,21102,2110-
13 mar 20242,19772,19772,19772,19772,1977-
12 mar 20242,16012,16012,16012,16012,1601-
11 mar 20242,16092,16092,16092,16092,1609-
08 mar 20242,14042,14042,14042,14042,1404-
07 mar 20242,15802,15802,15802,15802,1580-
06 mar 20242,14772,14772,14772,14772,1477-
05 mar 20242,13532,13532,13532,13532,1353-
04 mar 20242,15512,15512,15512,15512,1551-
01 mar 20242,16092,16092,16092,16092,1609-
29 feb 20242,14132,14132,14132,14132,1413-
28 feb 20242,14232,14232,14202,14202,1420-
27 feb 20242,16442,16442,16442,16442,1644-
26 feb 20242,14752,14752,14752,14752,1475-
23 feb 20242,12122,12122,12122,12122,1212-
22 feb 20242,16282,16282,16282,16282,1628-
21 feb 20242,13952,13952,13952,13952,1395-
20 feb 20242,12152,12152,12152,12152,1215-
16 feb 20242,15562,15562,15562,15562,1556-
15 feb 20242,15172,15172,15172,15172,1517-
14 feb 20242,12402,12402,12402,12402,1240-
13 feb 20242,14722,14722,14722,14722,1472-
12 feb 20242,14632,14632,14632,14632,1463-
09 feb 20242,14102,14102,14102,14102,1410-
08 feb 20242,13202,13202,13202,13202,1320-
07 feb 20242,10062,10062,10062,10062,1006-
06 feb 20242,09262,09262,09262,09262,0926-
05 feb 20242,08642,08642,08642,08642,0864-
02 feb 20242,06192,06192,06192,06192,0619-
01 feb 20242,08952,08952,08952,08952,0895-
31 ene 20242,12692,12692,12692,12692,1269-
30 ene 20242,16962,16962,16962,16962,1696-
29 ene 20242,16102,16102,16102,16102,1610-
26 ene 20242,18732,18732,18732,18732,1873-
25 ene 20242,17432,17432,17432,17432,1743-
24 ene 20242,14122,14122,14122,14122,1412-
23 ene 20242,14002,14002,14002,14002,1400-
22 ene 20242,15382,15382,15382,15382,1538-
19 ene 20242,11732,11732,11732,11732,1173-
18 ene 20242,13372,13372,13372,13372,1337-
17 ene 20242,11962,11962,11962,11962,1196-
16 ene 20242,12042,12042,12042,12042,1204-
12 ene 20242,12512,12512,12512,12512,1251-
11 ene 20242,10932,10932,10932,10932,1093-
10 ene 20242,09582,09582,09582,09582,0958-
09 ene 20242,10752,10752,10752,10752,1075-
08 ene 20242,08872,08872,08872,08872,0887-
05 ene 20242,12972,12972,12972,12972,1297-
04 ene 20242,12142,12142,12142,12142,1214-
03 ene 20242,14062,14062,14062,14062,1406-
02 ene 20242,09292,09292,09292,09292,0929-
29 dic 20232,10302,10302,10302,10302,1030-
28 dic 20232,11072,11072,11072,11072,1107-
27 dic 20232,14542,14542,14542,14542,1454-
26 dic 20232,16782,16782,16782,16782,1678-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...