Mercados españoles cerrados en 9 mins

RBOB Gasoline Sep 24 (RBU24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3487+0,0079 (+0,34%)
A partir del 11:11AM EST. Mercado abierto.
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb 20242,37502,35552,33692,34872,34874151
20 feb 20242,37502,38722,33762,34082,34088200
19 feb 2024------
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
22 dic 20232,27212,29902,25492,25562,25561130
21 dic 20232,25982,28162,25702,27202,27201690
20 dic 20232,31662,32212,28452,29882,29881691
19 dic 20232,25792,30952,25792,30502,30501361
18 dic 20232,25832,31492,25832,27092,27091580
15 dic 20232,23732,26062,21422,24502,24502389
14 dic 20232,19922,24402,19832,23582,23583317
13 dic 20232,13862,17002,13432,16712,16714510
12 dic 20232,18382,18382,12582,13282,13283041
11 dic 20232,17662,19532,17372,18922,18922760
08 dic 20232,18382,19322,17272,18432,18434647
07 dic 20232,18102,18102,13902,14542,14543806
06 dic 20232,20812,20812,15122,16252,16253567
05 dic 20232,27022,27412,23072,23742,23743426
04 dic 20232,24012,26702,23522,25642,25643855
01 dic 20232,28502,30742,24792,24842,24841965
30 nov 20232,35452,36442,26862,28552,28553563
29 nov 20232,30002,34172,28502,33982,33981686
28 nov 20232,27002,31512,27002,30622,30621307
27 nov 20232,26472,28242,26002,26312,2631988
24 nov 20232,28052,30612,25562,26282,2628661
23 nov 2023------
22 nov 20232,24912,30952,23272,30782,30781589
21 nov 20232,29992,32352,29592,32352,32352084
20 nov 20232,31002,32712,31002,31482,3148926
17 nov 20232,20012,27032,20012,26872,26871854
16 nov 20232,27112,27782,19972,20282,20281552
15 nov 20232,29282,30602,27802,29342,29341145
14 nov 20232,33662,33792,30302,31022,31021083
13 nov 20232,27962,31982,27802,31982,31981575
10 nov 20232,26542,28962,26542,28482,2848846
09 nov 20232,24472,27912,24352,25602,25601487
08 nov 20232,28212,28212,23522,23912,2391986
07 nov 20232,32462,32462,27822,27822,27821494
06 nov 20232,33332,36422,33332,34992,34991128
02 nov 20232,36762,36792,31162,32112,32111018
01 nov 20232,31122,36232,30862,36042,36041710
31 oct 20232,34402,35952,29902,30072,30071300
30 oct 20232,34312,34312,31932,32232,3223478
29 oct 20232,37152,37212,32822,33162,3316398
26 oct 20232,37012,38562,34782,38562,3856680
25 oct 20232,34212,36482,34212,34702,3470399
24 oct 20232,35682,38112,35582,38112,3811408
23 oct 20232,37412,37482,33282,34762,3476712
22 oct 20232,40092,40582,37682,37682,3768587
19 oct 20232,41212,41372,39642,40412,4041746
18 oct 20232,39372,40402,38952,40052,4005590
17 oct 20232,39002,40102,39002,39862,3986804
16 oct 20232,36402,36472,34922,36182,3618700
15 oct 20232,35062,35642,34812,35002,3500279
12 oct 20232,33372,35772,32082,35772,3577963
11 oct 20232,31822,31822,26952,27442,27441378
10 oct 20232,30532,31352,29002,30852,3085546
09 oct 20232,29782,32372,29632,32232,3223820
08 oct 20232,30312,30722,28822,30372,3037611
05 oct 20232,25432,26282,25022,25702,2570569
04 oct 20232,25742,26982,25502,25692,2569616
03 oct 20232,35222,35222,26772,27002,2700552
02 oct 20232,37782,39802,37642,38892,3889762
01 oct 20232,42002,42002,38022,40232,4023443
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...