Mercados españoles cerrados

RBOB Gasoline Sep 25 (RBU25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2666-0,0146 (-0,64%)
Al cierre: 01:58PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,28122,28122,28122,28122,2812-
27 mar 20242,25752,25752,25752,25752,2575-
26 mar 20242,26662,26662,25152,25152,25153
25 mar 20242,26122,26122,26122,26122,2612-
22 mar 20242,24182,24182,24182,24182,24181
21 mar 20242,25712,25982,25712,25982,25986
20 mar 20242,25572,25572,25572,25572,25572
19 mar 20242,27472,27472,27472,27472,274714
18 mar 20242,26652,26652,26652,26652,266524
15 mar 20242,24142,24142,24142,24142,24149
14 mar 20242,23572,23572,23572,23572,235724
13 mar 20242,21812,21812,21812,21812,218139
12 mar 20242,17462,17462,17462,17462,17461
11 mar 20242,17562,17562,17562,17562,17561
08 mar 20242,15612,15612,15612,15612,1561-
07 mar 20242,17492,17492,17492,17492,17494
06 mar 20242,16482,16482,16482,16482,16486
05 mar 20242,14952,14952,14952,14952,1495-
04 mar 20242,17122,17122,17122,17122,1712-
01 mar 20242,17732,17732,17732,17732,17733
29 feb 20242,15592,15592,15592,15592,15594
28 feb 20242,15632,15632,15602,15602,15601
27 feb 20242,17962,17962,17962,17962,17967
26 feb 20242,16252,16252,16252,16252,1625-
23 feb 20242,13792,13792,13792,13792,137932
22 feb 20242,18362,18362,18362,18362,183611
21 feb 20242,15652,15652,15652,15652,156523
20 feb 20242,16002,16002,14152,14152,141515
16 feb 20242,17732,17732,17732,17732,1773-
15 feb 20242,17372,17372,17372,17372,173716
14 feb 20242,14802,14802,14802,14802,14802
13 feb 20242,17972,17972,17972,17972,1797-
12 feb 20242,17882,17882,17882,17882,178821
09 feb 20242,16682,16682,16682,16682,1668-
08 feb 20242,14002,15212,14002,15212,152151
07 feb 20242,11432,11432,11432,11432,114313
06 feb 20242,10212,10212,10212,10212,10213
05 feb 20242,09232,09232,09232,09232,09231
02 feb 20242,06842,06842,06842,06842,06849
01 feb 20242,09702,09702,09702,09702,097033
31 ene 20242,13632,13632,13632,13632,13634
30 ene 20242,17872,17872,17872,17872,17873
29 ene 20242,16192,16192,16192,16192,1619-
26 ene 20242,18782,18782,18782,18782,1878-
25 ene 20242,17122,17122,17122,17122,1712-
24 ene 20242,13622,13622,13622,13622,1362-
23 ene 20242,13502,13502,13502,13502,1350-
22 ene 20242,14882,14882,14882,14882,1488-
19 ene 20242,10682,10682,10682,10682,1068-
18 ene 20242,12162,12162,12162,12162,1216-
17 ene 20242,10152,10152,10152,10152,10152
16 ene 20242,09912,09912,09912,09912,0991-
12 ene 20242,10262,10262,10262,10262,1026-
11 ene 20242,08682,08682,08682,08682,08681
10 ene 20242,06642,06642,06642,06642,06644
09 ene 20242,07942,07942,07942,07942,0794-
08 ene 20242,05682,05682,05682,05682,0568-
05 ene 20242,10492,10492,10492,10492,1049-
04 ene 20242,09382,09382,09382,09382,0938-
03 ene 20242,11302,11302,11302,11302,1130-
02 ene 20242,06532,06532,06532,06532,0653-
29 dic 20232,07722,07722,07722,07722,07722
28 dic 20232,07822,07822,07822,07822,07828
27 dic 20232,12762,12762,12762,12762,1276-
26 dic 20232,15002,15002,15002,15002,1500-
22 dic 20232,12152,12152,12152,12152,1215-
21 dic 20232,14682,14682,14682,14682,1468-
20 dic 20232,16442,16442,16442,16442,1644-
19 dic 20232,17832,17832,17832,17832,1783-
18 dic 20232,15222,15222,15222,15222,1522-
15 dic 20232,13382,13382,13382,13382,1338-
14 dic 20232,12162,12162,12162,12162,1216-
13 dic 20232,07172,07172,07172,07172,07171
12 dic 20232,04902,04902,04902,04902,04903
11 dic 20232,09792,09792,09792,09792,0979-
08 dic 20232,10202,10202,10202,10202,10203
07 dic 20232,06472,06472,06472,06472,0647-
06 dic 20232,08112,08112,08112,08112,08111
05 dic 20232,12822,12822,12822,12822,1282-
04 dic 20232,14822,14822,14822,14822,14822
01 dic 20232,18872,18872,14082,14082,14088
30 nov 20232,16862,16862,16862,16862,16863
29 nov 20232,21772,21772,21772,21772,2177-
28 nov 20232,19972,19972,19972,19972,1997-
27 nov 20232,16262,16262,16262,16262,1626-
24 nov 20232,16382,16382,16382,16382,1638-
23 nov 2023------
22 nov 20232,20192,20192,20192,20192,2019-
21 nov 20232,22882,22882,22882,22882,2288-
20 nov 20232,22502,22502,22502,22502,22505
17 nov 20232,18542,18542,18542,18542,1854-
16 nov 20232,13312,13312,13312,13312,13311
15 nov 20232,20652,20652,20652,20652,2065-
14 nov 20232,20752,20752,20752,20752,20755
13 nov 20232,21492,21492,21492,21492,2149-
10 nov 20232,18222,18222,18222,18222,1822-
09 nov 20232,15622,15622,15622,15622,15625
08 nov 20232,13732,13732,13732,13732,1373-
07 nov 20232,16742,16742,16742,16742,1674-
06 nov 20232,23862,23862,23862,23862,23865
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...