Mercados españoles cerrados

RBOB Gasoline Oct 24 (RBV24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2100+0,1035 (+4,91%)
Al cierre: 12:01PM 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 20232,03252,03252,03252,03252,0325-
23 mar 20232,04722,04722,04722,04722,0472-
22 mar 20232,06392,06392,06392,06392,0639-
21 mar 20232,04142,04142,04142,04142,0414-
20 mar 20232,02592,02592,02592,02592,02591
17 mar 20231,99381,99381,99381,99381,9938-
16 mar 20232,01552,01552,01552,01552,0155-
15 mar 20231,98381,98381,98381,98381,9838-
14 mar 20232,06642,06642,06642,06642,0664-
13 mar 20232,11592,11592,11592,11592,1159-
10 mar 20232,15542,15542,15542,15542,1554-
09 mar 20232,13212,13212,13212,13212,1321-
08 mar 20232,16692,16692,16692,16692,1669-
07 mar 20232,18032,18032,18032,18032,1803-
06 mar 20232,24502,24502,24502,24502,2450-
03 mar 20232,22722,22722,22722,22722,2272-
02 mar 20232,18542,18542,18542,18542,1854-
01 mar 20232,17232,17232,17232,17232,1723-
28 feb 20232,15102,15102,15102,15102,1510-
27 feb 20232,12482,12482,12482,12482,1248-
24 feb 20232,14602,14602,14602,14602,1460-
23 feb 20232,12562,12562,12562,12562,1256-
22 feb 20232,10652,10652,10652,10652,1065-
21 feb 20232,14052,14052,14052,14052,1405-
17 feb 20232,14862,14862,14862,14862,1486-
16 feb 20232,17382,17382,17382,17382,1738-
15 feb 20232,17012,17012,17012,17012,1701-
14 feb 20232,16772,16772,16772,16772,1677-
13 feb 20232,17802,17802,17802,17802,1780-
10 feb 20232,16632,16632,16632,16632,1663-
09 feb 20232,13912,13912,13912,13912,1391-
08 feb 20232,15752,15752,15752,15752,1575-
07 feb 20232,11652,11652,11652,11652,1165-
06 feb 20232,06032,06032,06032,06032,0603-
03 feb 20232,02982,02982,02982,02982,02981
02 feb 20232,11562,11562,11562,11562,1156-
01 feb 20232,11762,11762,11762,11762,1176-
31 ene 20232,18222,18222,18222,18222,1822-
30 ene 20232,14382,14382,14382,14382,1438-
27 ene 20232,18762,18762,18762,18762,1876-
26 ene 20232,20042,20042,20042,20042,2004-
25 ene 20232,17782,17782,17782,17782,1778-
24 ene 20232,21002,21002,19772,19772,19771
23 ene 20232,22092,22092,22092,22092,2209-
20 ene 20232,21052,21052,21052,21052,2105-
19 ene 20232,20282,20282,20282,20282,2028-
18 ene 20232,18842,18842,18842,18842,1884-
17 ene 20232,19862,19862,19862,19862,1986-
16 ene 2023------
13 ene 20232,20602,20602,20602,20602,2060-
12 ene 20232,17332,17332,17332,17332,1733-
11 ene 20232,15582,15582,15582,15582,1558-
10 ene 20232,09492,09492,09492,09492,0949-
09 ene 20232,08842,08842,08842,08842,0884-
06 ene 20232,04852,04852,04852,04852,0485-
05 ene 20232,05962,05962,05962,05962,0596-
04 ene 20232,05512,05512,05512,05512,0551-
03 ene 20232,12262,12262,12262,12262,1226-
02 ene 2023------
30 dic 20222,21702,21702,21702,21702,2170-
29 dic 20222,14462,14462,14462,14462,1446-
28 dic 20222,15352,15352,15352,15352,1535-
27 dic 20222,16202,16202,16202,16202,1620-
26 dic 2022------
23 dic 20222,17552,17552,17552,17552,1755-
22 dic 20222,10642,10642,10642,10642,1064-
21 dic 20222,12572,12572,12572,12572,1257-
20 dic 20222,08202,08202,08202,08202,0820-
19 dic 20222,05832,05832,05832,05832,0583-
16 dic 20222,03062,03062,03062,03062,0306-
15 dic 20222,07922,07922,07922,07922,0792-
14 dic 20222,12952,12952,12952,12952,1295-
13 dic 20222,07722,07722,07722,07722,0772-
12 dic 20222,04212,04212,04212,04212,0421-
09 dic 20222,00652,00652,00652,00652,0065-
08 dic 20222,00472,00472,00472,00472,0047-
07 dic 20222,02182,02182,02182,02182,0218-
06 dic 20222,07742,07742,07742,07742,0774-
05 dic 20222,11862,11862,11862,11862,1186-
02 dic 20222,15562,15562,15562,15562,1556-
01 dic 20222,17022,17022,17022,17022,1702-
30 nov 20222,19712,19712,19712,19712,1971-
29 nov 20222,13722,13722,13722,13722,1372-
28 nov 20222,10402,10402,10402,10402,1040-
25 nov 20222,07542,07542,07542,07542,0754-
23 nov 20222,12612,12612,12612,12612,1261-
22 nov 20222,13802,13802,13802,13802,1380-
21 nov 20222,11932,11932,11932,11932,1193-
18 nov 20222,08962,08962,08962,08962,0896-
17 nov 20222,09682,09682,09682,09682,0968-
16 nov 20222,14112,14112,13232,13232,13232
15 nov 20222,15632,15632,15632,15632,1563-
14 nov 20222,13282,13282,13282,13282,1328-
11 nov 20222,18432,18432,18432,18432,1843-
10 nov 20222,13612,13612,13612,13612,1361-
09 nov 20222,10852,10852,10852,10852,1085-
08 nov 20222,15272,15272,15272,15272,1527-
07 nov 20222,19552,19552,19552,19552,1955-
04 nov 20222,21822,21822,21822,21822,2182-
03 nov 20222,15142,15142,15142,15142,1514-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...