Mercados españoles cerrados

RBOB Gasoline Sep 24 (RBU24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4807+0,0363 (+1,49%)
Al cierre: 04:57PM 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 20242,44822,48082,44822,47732,477326.065
16 may 20242,41902,45052,41432,44442,444426.065
15 may 20242,39972,42042,36722,41662,416628.960
14 may 20242,43202,43632,38152,39082,390829.893
13 may 20242,41212,44612,40872,42942,429425.686
10 may 20242,45042,46392,41072,41282,412825.266
09 may 20242,43572,45412,43002,44222,442221.782
08 may 20242,42472,43462,37992,42732,427332.614
07 may 20242,46152,46732,41712,43372,433734.447
06 may 20242,43002,46452,42522,45902,459015.118
03 may 20242,46362,48292,42612,43302,433024.910
02 may 20242,44032,46932,43332,45772,457718.084
01 may 20242,51912,53082,43852,44172,441721.818
30 abr 20242,57192,57922,51082,53802,538012.364
29 abr 20242,57822,59602,56252,56972,56979706
26 abr 20242,57632,59132,56552,58512,585110.536
25 abr 20242,55592,57892,53052,56982,569814.783
24 abr 20242,54722,56052,53572,55362,553610.462
23 abr 20242,51942,55182,48582,54982,549814.812
22 abr 20242,51932,52102,48742,51552,515511.346
19 abr 20242,51992,58942,49672,52412,524112.241
18 abr 20242,54492,55112,51312,52622,526214.754
17 abr 20242,62252,62252,53932,54142,541415.192
16 abr 20242,61872,62822,59402,62452,624519.521
15 abr 20242,61702,62372,56732,60302,60309039
12 abr 20242,60412,65962,60412,61722,617215.487
11 abr 20242,60762,61752,57412,59382,593814.602
10 abr 20242,57652,60772,55802,60122,601213.201
09 abr 20242,59232,60372,56952,57802,578011.485
08 abr 20242,59272,61122,55542,58502,585012.001
05 abr 20242,61392,63492,59812,61202,612011.783
04 abr 20242,58102,62112,56172,60992,60999988
03 abr 20242,56692,59472,56002,57812,578110.620
02 abr 20242,53002,57432,52582,56262,562611.131
01 abr 20242,52722,53012,49532,52272,52276621
28 mar 20242,49132,52322,48142,52222,52228440
27 mar 20242,48662,49442,47202,48422,48427389
26 mar 20242,51782,52462,48362,49142,491411.890
25 mar 20242,50742,53032,49742,52062,52066950
22 mar 20242,49152,51902,49152,50142,50144547
21 mar 20242,51492,51492,48722,50742,50746662
20 mar 20242,53002,53022,49452,51142,51149032
19 mar 20242,52002,54232,51692,53992,53996834
18 mar 20242,49042,53602,49042,53112,53119539
15 mar 20242,48502,49912,47532,49322,493214.435
14 mar 20242,45872,49262,45392,49092,490910.846
13 mar 20242,41002,46152,40012,45882,458813.230
12 mar 20242,40532,41002,37552,39512,39519301
11 mar 20242,37032,40252,35022,39432,39439769
08 mar 20242,38972,39912,35042,36132,36136741
07 mar 20242,37302,40242,35402,38432,38436949
06 mar 20242,35762,40242,35762,37782,37787338
05 mar 20242,39932,39932,34702,35722,357214.197
04 mar 20242,42702,42702,38632,39692,39695712
01 mar 20242,38172,43382,37872,41972,419710.474
29 feb 20242,35762,39852,35032,38462,38468921
28 feb 20242,39622,40462,35272,36822,368210.694
27 feb 20242,38122,40252,37102,40212,40215209
26 feb 20242,33092,38652,33092,37122,37122749
23 feb 20242,36922,37012,32702,33342,33347282
22 feb 20242,34852,38592,32752,38592,38597304
21 feb 20242,34432,36152,33692,35442,35447143
20 feb 20242,37502,38722,33762,34082,34089062
16 feb 20242,37952,39162,36122,39152,39158200
15 feb 20242,36112,40232,34192,39272,39277915
14 feb 20242,42102,43172,37002,37622,37629697
13 feb 20242,41002,42862,40002,42202,42208041
12 feb 20242,38582,40552,37112,40362,40366673
09 feb 20242,37502,39472,36922,39082,39085689
08 feb 20242,33532,38082,33442,37812,37817633
07 feb 20242,28902,31862,28752,31372,313710.377
06 feb 20242,27992,29752,27282,28772,28775711
05 feb 20242,23202,27402,22772,27192,27193644
02 feb 20242,27472,28312,22042,23612,23615742
01 feb 20242,33302,33432,25952,27992,27997680
31 ene 20242,34932,35812,31032,31992,31995659
30 ene 20242,35182,36502,30692,36422,36426409
29 ene 20242,37212,37462,33202,34172,34176194
26 ene 20242,33292,38072,32102,37942,37947371
25 ene 20242,32252,35372,31762,35302,35304649
24 ene 20242,29542,32772,28112,30172,30176487
23 ene 20242,31482,31532,27542,29692,29695448
22 ene 20242,25102,31852,24742,31582,31584382
19 ene 20242,27082,28462,25132,25922,25923937
18 ene 20242,24612,27992,22892,27812,27813997
17 ene 20242,21522,24772,20152,24602,24603071
16 ene 20242,23652,27802,22852,24202,24206151
12 ene 20242,24912,28422,23662,24052,24055230
11 ene 20242,19922,24862,19902,22412,22416495
10 ene 20242,23092,23802,18712,19632,19634917
09 ene 20242,20562,22442,19182,20722,20727246
08 ene 20242,18112,18332,15222,17112,17119066
05 ene 20242,22202,24522,21802,23092,23095774
04 ene 20242,24712,24812,19252,21742,21743122
03 ene 20242,18822,26112,18142,24952,24952801
02 ene 20242,25252,25252,18742,19702,19703068
29 dic 20232,21502,23362,19852,20522,20522150
28 dic 20232,26662,26732,20242,20422,20422800
27 dic 20232,28652,30012,26122,26432,26431475
26 dic 20232,28972,30192,28562,28912,2891982
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...