Mercados españoles cerrados

RBOB Gasoline Oct 23 (RBV23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1570-0,0220 (-1,01%)
Al cierre: 04:48PM 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 20232,12982,17252,12972,16272,16272743
23 mar 20232,19102,21342,16392,17902,17902743
22 mar 20232,14812,19012,14602,18442,18443913
21 mar 20232,14912,15922,12982,15112,15112216
20 mar 20232,10072,13312,08582,13282,13282086
17 mar 20232,14502,14502,07782,10482,10483506
16 mar 20232,12502,13322,05002,13142,13144629
15 mar 20232,23152,23152,05742,10012,10014650
14 mar 20232,24442,26342,19422,20832,20833049
13 mar 20232,23212,28702,21562,26932,26932905
10 mar 20232,27102,32292,27102,31972,31973365
09 mar 20232,34102,35212,28472,28562,28563775
08 mar 20232,33192,35052,31862,34102,34102885
07 mar 20232,40992,41162,35102,35852,35855229
06 mar 20232,36962,43062,36252,42772,42773294
03 mar 20232,31322,40412,29712,40222,40223303
02 mar 20232,33672,35352,32262,35262,35262076
01 mar 20232,30482,33372,29212,33192,33193038
28 feb 20232,27482,30892,27392,30622,30623236
27 feb 20232,27542,27972,24922,26442,26441639
24 feb 20232,26502,28102,23152,27582,27581420
23 feb 20232,25272,27992,25142,26412,26411691
22 feb 20232,28732,28982,23002,23972,23971564
21 feb 20232,30132,30892,27562,29332,29332552
17 feb 20232,27752,30112,24902,29862,29863752
16 feb 20232,32982,33932,31552,33102,33104048
15 feb 20232,32522,35362,30252,34232,34232471
14 feb 20232,32782,34802,29362,34092,34092022
13 feb 20232,31852,35632,31372,35462,35461655
10 feb 20232,27642,33812,27642,33442,33443199
09 feb 20232,27882,29532,26242,28742,28743361
08 feb 20232,28462,30242,25892,29952,29952056
07 feb 20232,24412,27052,21912,26802,26803365
06 feb 20232,18732,20542,14382,20022,20024733
03 feb 20232,25532,28512,16912,17352,17353013
02 feb 20232,27092,27632,25122,25762,25762507
01 feb 20232,32582,32632,25902,26852,26852183
31 ene 20232,30442,34912,28772,34312,34312190
30 ene 20232,30892,34352,29932,30312,30311479
27 ene 20232,39852,40182,34622,35282,35281029
26 ene 20232,38602,38622,37532,37532,3753932
25 ene 20232,36542,37102,34932,34932,34931804
24 ene 20232,40692,40942,37652,37732,37732908
23 ene 20232,40592,41122,40082,40722,40721959
20 ene 20232,37102,40622,36922,39302,39303371
19 ene 20232,31502,38152,31002,37132,37132144
18 ene 20232,38152,39272,33112,33662,33662460
17 ene 20232,33232,36352,32262,34922,34921095
16 ene 20232,33232,33232,32262,32262,32261971
13 ene 20232,29882,35162,29882,35082,35081971
12 ene 20232,30152,31232,29322,30882,30881486
11 ene 20232,22592,28202,22592,28072,28071852
10 ene 20232,22432,22882,19262,20852,20851241
09 ene 20232,21302,22882,18752,19842,19841538
06 ene 20232,20002,20002,15152,15682,15681640
05 ene 20232,18902,19022,16152,16972,16971595
04 ene 20232,18492,18592,15712,15712,15711649
03 ene 20232,32602,32672,22842,23312,23311596
02 ene 2023------
30 dic 20222,25812,33052,25272,32882,3288861
29 dic 20222,23002,25862,22892,25202,2520578
28 dic 20222,26062,26232,20902,26012,2601309
27 dic 20222,27272,30312,26702,26702,2670206
26 dic 2022------
23 dic 20222,22812,28322,22812,28302,2830876
22 dic 20222,18632,19452,18442,18442,1844540
21 dic 20222,18172,20282,18022,20282,2028476
20 dic 20222,15422,15632,14862,15362,15361023
19 dic 20222,13412,14272,11002,12742,1274450
16 dic 20222,10112,11802,10112,10242,1024371
15 dic 20222,17972,17972,14572,15302,1530283
14 dic 20222,16912,20292,16912,20282,2028846
13 dic 20222,12002,15512,12002,14882,14881660
12 dic 20222,06812,10822,06812,10122,10121116
09 dic 20222,08072,08282,04972,06712,06711338
08 dic 20222,12422,12422,06782,07102,07102973
07 dic 20222,14862,15562,08742,09802,09802810
06 dic 20222,17812,19792,14362,15372,15372243
05 dic 20222,30962,32302,19972,20582,20582859
02 dic 20222,26542,28542,26152,26592,26592119
01 dic 20222,30472,30472,29012,29402,29401339
30 nov 20222,29762,31542,29262,31542,3154228
29 nov 20222,25402,25582,20192,23262,2326730
28 nov 20222,17402,20672,17402,20672,2067232
25 nov 20222,24842,24842,19372,19372,1937268
23 nov 20222,21022,25772,21002,25622,2562214
22 nov 20222,27212,27992,27212,27472,2747195
21 nov 20222,16462,25822,16432,24752,2475385
18 nov 20222,23372,24212,23012,23212,2321442
17 nov 20222,27002,28202,27002,27452,2745172
16 nov 20222,32802,32802,30202,32122,3212373
15 nov 20222,33012,36112,32202,34712,3471451
14 nov 20222,36002,36432,31812,32262,3226363
11 nov 20222,37492,38232,35622,38232,3823163
10 nov 20222,29232,33582,29232,32512,3251365
09 nov 20222,31632,31632,29772,29772,2977137
08 nov 20222,39172,39792,35122,35122,351238
07 nov 20222,40172,40182,38752,39392,3939134
04 nov 20222,40892,41812,40002,41752,4175365
03 nov 20222,32682,34622,32302,34472,3447186
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...