Mercados españoles cerrados

RBOB Gasoline Sep 26 (RBU26.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0875+0,0170 (+0,82%)
Al cierre: 12:01PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,11172,11172,11172,11172,1117-
09 may 20242,12982,12982,12982,12982,1298-
08 may 20242,12522,12522,12522,12522,1252-
07 may 20242,12432,12432,12432,12432,1243-
06 may 20242,13402,13402,13402,13402,1340-
03 may 20242,11692,11692,11692,11692,1169-
02 may 20242,12352,12352,12352,12352,1235-
01 may 20242,11072,11072,11072,11072,1107-
30 abr 20242,17532,17532,17532,17532,1753-
29 abr 20242,18842,18842,18842,18842,1884-
26 abr 20242,20982,20982,20982,20982,2098-
25 abr 20242,20822,20822,20822,20822,2082-
24 abr 20242,19402,19402,19402,19402,1940-
23 abr 20242,19172,19172,19172,19172,1917-
22 abr 20242,17572,17572,17572,17572,1757-
19 abr 20242,17852,17852,17852,17852,1785-
18 abr 20242,17962,17962,17962,17962,1796-
17 abr 20242,18502,18502,18502,18502,1850-
16 abr 20242,23542,23542,23542,23542,2354-
15 abr 20242,22622,22622,22622,22622,2262-
12 abr 20242,23002,23002,23002,23002,2300-
11 abr 20242,21412,21412,21412,21412,2141-
10 abr 20242,22262,22262,22262,22262,2226-
09 abr 20242,22022,22022,22022,22022,2202-
08 abr 20242,22572,22572,22572,22572,2257-
05 abr 20242,23792,23792,23792,23792,2379-
04 abr 20242,24152,24152,24152,24152,2415-
03 abr 20242,22312,22312,22312,22312,2231-
02 abr 20242,22192,22192,22192,22192,2219-
01 abr 20242,20322,20322,20322,20322,2032-
28 mar 20242,20512,20512,20512,20512,2051-
27 mar 20242,18332,18332,18332,18332,1833-
26 mar 20242,17722,17722,17722,17722,1772-
25 mar 20242,18782,18782,18782,18782,1878-
22 mar 20242,16862,16862,16862,16862,1686-
21 mar 20242,18562,18562,18562,18562,1856-
20 mar 20242,17982,17982,17982,17982,1798-
19 mar 20242,19802,19802,19802,19802,1980-
18 mar 20242,18852,18852,18852,18852,1885-
15 mar 20242,17552,17552,17552,17552,1755-
14 mar 20242,16912,16912,16912,16912,1691-
13 mar 20242,15622,15622,15622,15622,1562-
12 mar 20242,11902,11902,11902,11902,1190-
11 mar 20242,11982,11982,11982,11982,1198-
08 mar 20242,09932,09932,09932,09932,0993-
07 mar 20242,11682,11682,11682,11682,1168-
06 mar 20242,10652,10652,10652,10652,1065-
05 mar 20242,09412,09412,09412,09412,0941-
04 mar 20242,11372,11372,11372,11372,1137-
01 mar 20242,11942,11942,11942,11942,1194-
29 feb 20242,10022,10022,10022,10022,1002-
28 feb 20242,10122,10122,10092,10092,1009-
27 feb 20242,12312,12312,12312,12312,1231-
26 feb 20242,10632,10632,10632,10632,1063-
23 feb 20242,08002,08002,08002,08002,0800-
22 feb 20242,12142,12142,12142,12142,1214-
21 feb 20242,09892,09892,09892,09892,0989-
20 feb 20242,08102,08102,08102,08102,0810-
16 feb 20242,11512,11512,11512,11512,1151-
15 feb 20242,11122,11122,11122,11122,1112-
14 feb 20242,08352,08352,08352,08352,0835-
13 feb 20242,10672,10672,10672,10672,1067-
12 feb 20242,10582,10582,10582,10582,1058-
09 feb 20242,10072,10072,10072,10072,1007-
08 feb 20242,09192,09192,09192,09192,0919-
07 feb 20242,06122,06122,06122,06122,0612-
06 feb 20242,05322,05322,05322,05322,0532-
05 feb 20242,04702,04702,04702,04702,0470-
02 feb 20242,02252,02252,02252,02252,0225-
01 feb 20242,05012,05012,05012,05012,0501-
31 ene 20242,08752,08752,08752,08752,0875-
30 ene 20242,13012,13012,13012,13012,1301-
29 ene 20242,12152,12152,12152,12152,1215-
26 ene 20242,14762,14762,14762,14762,1476-
25 ene 20242,13462,13462,13462,13462,1346-
24 ene 20242,10172,10172,10172,10172,1017-
23 ene 20242,10052,10052,10052,10052,1005-
22 ene 20242,11432,11432,11432,11432,1143-
19 ene 20242,07822,07822,07822,07822,0782-
18 ene 20242,09462,09462,09462,09462,0946-
17 ene 20242,08082,08082,08082,08082,0808-
16 ene 20242,08162,08162,08162,08162,0816-
12 ene 20242,08632,08632,08632,08632,0863-
11 ene 20242,07052,07052,07052,07052,0705-
10 ene 20242,05682,05682,05682,05682,0568-
09 ene 20242,06832,06832,06832,06832,0683-
08 ene 20242,04982,04982,04982,04982,0498-
05 ene 20242,09042,09042,09042,09042,0904-
04 ene 20242,08232,08232,08232,08232,0823-
03 ene 20242,10152,10152,10152,10152,1015-
02 ene 20242,05382,05382,05382,05382,0538-
29 dic 20232,06372,06372,06372,06372,0637-
28 dic 20232,07142,07142,07142,07142,0714-
27 dic 20232,10612,10612,10612,10612,1061-
26 dic 20232,12852,12852,12852,12852,1285-
22 dic 20232,10652,10652,10652,10652,1065-
21 dic 20232,13182,13182,13182,13182,1318-
20 dic 20232,14402,14402,14402,14402,1440-
19 dic 20232,16142,16142,16142,16142,1614-
18 dic 20232,13882,13882,13882,13882,1388-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...