Mercados españoles cerrados

RBOB Gasoline Sep 23 (RBU23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3273-0,0195 (-0,83%)
Al cierre: 02:38PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,34952,34952,28172,33062,33065853
23 mar 20232,34632,38322,32842,34682,34685853
22 mar 20232,30242,35212,30242,35042,35049022
21 mar 20232,28702,31912,28702,31182,31186735
20 mar 20232,27432,29422,21392,29232,29236318
17 mar 20232,28852,32862,23282,26522,26528374
16 mar 20232,28232,30082,20442,29322,29328066
15 mar 20232,40002,40462,22362,25882,25887565
14 mar 20232,38902,43002,35832,37352,37355874
13 mar 20232,49732,50352,37432,42952,42957817
10 mar 20232,44002,48502,41462,48062,48067839
09 mar 20232,50452,52072,43862,44442,444411.127
08 mar 20232,49722,51902,47862,50362,50367209
07 mar 20232,59632,59632,50002,51852,518510.013
06 mar 20232,56502,59982,53042,59742,59747828
03 mar 20232,51002,57422,45762,57242,57246164
02 mar 20232,49002,52262,49002,52202,52204932
01 mar 20232,46002,50192,45842,50012,50015069
28 feb 20232,43092,47632,43002,47102,47105559
27 feb 20232,43752,43802,40402,42162,42162977
24 feb 20232,41572,43302,36852,42832,42832963
23 feb 20232,37952,43872,37952,41812,41814223
22 feb 20232,44372,44372,38052,39052,39053780
21 feb 20232,45672,48132,43472,45082,45086421
17 feb 20232,44762,46312,40312,45672,45678513
16 feb 20232,49632,49832,47062,48632,48637616
15 feb 20232,48322,51582,46402,50432,50434773
14 feb 20232,50752,51322,45892,50592,50594611
13 feb 20232,47402,52302,47402,52102,52101754
10 feb 20232,44452,50502,44452,50212,50213766
09 feb 20232,46942,46942,42272,45172,45175687
08 feb 20232,44102,46852,41682,46322,46325478
07 feb 20232,40772,43872,38252,43492,43494675
06 feb 20232,34792,37152,30262,36502,36508541
03 feb 20232,42152,44972,33322,33692,33696663
02 feb 20232,43102,44672,41622,42432,42435491
01 feb 20232,51522,52232,41252,43422,43426439
31 ene 20232,46742,51732,45332,51252,51254951
30 ene 20232,50552,52052,46392,46992,46993344
27 ene 20232,56302,57452,50842,52212,52213915
26 ene 20232,53332,57062,53332,54372,54374012
25 ene 20232,58212,58212,51412,52042,52045546
24 ene 20232,59952,60152,54892,55532,55535910
23 ene 20232,56992,60862,56722,59412,59414820
20 ene 20232,54302,58612,53802,56972,56976661
19 ene 20232,48552,55492,47992,54172,54175768
18 ene 20232,52052,56182,49002,50062,50066135
17 ene 20232,48462,54072,47002,51052,51053699
16 ene 20232,48462,48462,47002,47482,47483993
13 ene 20232,46002,51342,45532,50922,50923993
12 ene 20232,44092,47302,42002,46322,46323508
11 ene 20232,36222,43052,36222,42932,42935200
10 ene 20232,36002,37572,34672,35542,35543171
09 ene 20232,33302,37102,33132,34202,34203177
06 ene 20232,33682,35302,29172,29832,29833195
05 ene 20232,32002,33782,30312,31262,31262457
04 ene 20232,35002,35002,29902,30172,30173821
03 ene 20232,43002,45132,37892,38352,38354864
02 ene 2023------
30 dic 20222,40302,48252,39972,47932,47932269
29 dic 20222,38192,40822,36772,40062,40062164
28 dic 20222,39192,40972,35702,40682,40681667
27 dic 20222,42962,45512,41192,41562,41561109
26 dic 2022------
23 dic 20222,35812,43602,35812,43392,43392317
22 dic 20222,37002,37352,31092,33222,33221526
21 dic 20222,31832,36022,31832,35382,35382093
20 dic 20222,27332,30602,26102,30402,30402254
19 dic 20222,27092,29202,25912,27732,27731832
16 dic 20222,25872,26252,23882,25262,25261765
15 dic 20222,32892,33752,29352,29902,29901662
14 dic 20222,30852,35252,30852,35052,35052606
13 dic 20222,24722,30582,23522,29562,29564694
12 dic 20222,19272,25082,19102,24272,24273617
09 dic 20222,21372,22692,19302,21002,21002935
08 dic 20222,26992,26992,20762,21442,21446176
07 dic 20222,30082,30082,23452,24442,24445304
06 dic 20222,32912,34732,28302,30042,30044240
05 dic 20222,45452,46672,34772,35292,35294314
02 dic 20222,41892,43452,39652,41002,41003140
01 dic 20222,48672,48672,43922,44342,44342068
30 nov 20222,45002,47012,43502,46942,4694799
29 nov 20222,40242,41322,35422,38562,38561378
28 nov 20222,36482,38702,33622,36022,36021163
25 nov 20222,41762,42132,35462,35462,35461009
23 nov 20222,39592,42332,37402,42272,4227952
22 nov 20222,44882,47462,44542,44542,4454956
21 nov 20222,40982,42892,32442,41772,4177628
18 nov 20222,38142,41452,37822,40372,4037918
17 nov 20222,45772,45982,44122,44582,4458536
16 nov 20222,48672,49692,47172,49572,4957767
15 nov 20222,50562,54552,49272,52112,5211849
14 nov 20222,53662,55692,49172,49602,4960810
11 nov 20222,55122,56422,55062,56082,5608352
10 nov 20222,49002,50262,46812,50232,5023501
09 nov 20222,49592,49922,46602,47102,4710536
08 nov 20222,56352,57632,52302,52742,5274418
07 nov 20222,58152,58152,56382,57012,5701264
04 nov 20222,58352,59672,57022,59412,59411162
03 nov 20222,51102,52192,48812,51752,5175769
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...