Mercados españoles cerrados

RBOB Gasoline Oct 24 (RBV24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,3095+0,0329 (+1,45%)
A partir del 03:04PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,27852,31322,27852,30952,30952707
27 mar 20242,27002,28342,26102,27662,27663020
26 mar 20242,29352,30512,27592,28122,28123020
25 mar 20242,28502,31562,28092,30102,30103005
22 mar 20242,27192,29682,26932,28332,28332764
21 mar 20242,29972,30002,26812,29132,29133545
20 mar 20242,30972,30972,27522,28982,28982863
19 mar 20242,29382,31622,29382,31552,31553169
18 mar 20242,26742,31132,26442,30452,30455536
15 mar 20242,27532,28502,26402,27452,27456901
14 mar 20242,25142,28032,25142,27852,27856132
13 mar 20242,20922,25342,20172,25242,25246304
12 mar 20242,19692,20462,17402,19422,19425135
11 mar 20242,17502,20092,15142,19442,19445487
08 mar 20242,20102,20402,15382,16442,16444939
07 mar 20242,17632,20082,15822,18742,18744766
06 mar 20242,15972,20122,15932,18022,18023074
05 mar 20242,18302,18702,14912,15922,15926438
04 mar 20242,20442,21152,17562,18962,18962367
01 mar 20242,18232,21952,18232,20762,20765544
29 feb 20242,15392,19002,14952,17492,17493187
28 feb 20242,20402,20662,15412,16682,16686101
27 feb 20242,18542,20652,17832,20612,20611618
26 feb 20242,13982,19312,13232,17852,17851226
23 feb 20242,18582,18582,13772,14322,14322511
22 feb 20242,17042,19532,14102,19482,19482768
21 feb 20242,14562,16832,14562,16432,16432660
20 feb 20242,17902,19032,14782,15112,15112990
16 feb 20242,19612,19912,17052,19632,19632490
15 feb 20242,17002,21052,15122,20172,20171880
14 feb 20242,22622,23462,18262,18672,18673574
13 feb 20242,22792,23572,21732,22992,22994002
12 feb 20242,20432,22342,19202,22162,22162123
09 feb 20242,19262,21222,18632,21042,21042605
08 feb 20242,15002,19972,15002,19732,19731929
07 feb 20242,12752,14022,11892,13572,13573877
06 feb 20242,10532,11842,10082,11202,11201606
05 feb 20242,06062,09932,05632,09842,09841324
02 feb 20242,12002,12002,05102,06492,06492569
01 feb 20242,15232,15922,09012,10532,10532503
31 ene 20242,17662,18622,13702,14672,14672321
30 ene 20242,15182,19382,14602,19292,19292358
29 ene 20242,21092,21102,16152,17022,17021383
26 ene 20242,16422,20592,15012,20512,20512150
25 ene 20242,16132,18092,14852,18062,18061606
24 ene 20242,12432,15412,11672,13502,13502573
23 ene 20242,11352,14242,11342,13252,13252325
22 ene 20242,08542,15102,08122,14962,14961595
19 ene 20242,10782,11642,09242,09382,09381690
18 ene 20242,08512,11422,07112,11212,11211986
17 ene 20242,06542,08152,03862,07972,07971380
16 ene 20242,07182,11212,06972,07592,07591410
12 ene 20242,10962,10962,07652,07702,0770995
11 ene 20242,07002,07962,05242,05912,05911118
10 ene 20242,06652,07262,02852,03342,0334776
09 ene 20242,03902,05692,03352,04362,04362508
08 ene 20242,01042,01131,99572,00992,00992046
05 ene 20242,07162,07202,06652,06992,0699876
04 ene 20242,08572,08572,05302,05642,0564826
03 ene 20242,04322,09292,04322,08762,08761062
02 ene 20242,08032,08032,03482,03482,0348807
29 dic 20232,04632,06642,03702,04362,0436516
28 dic 20232,09282,09502,04032,04252,0425755
27 dic 20232,13352,13532,09922,10032,1003931
26 dic 20232,12902,14162,12362,12562,1256486
22 dic 20232,11302,12502,09482,09482,0948456
21 dic 20232,12892,13502,10222,11162,1116142
20 dic 20232,15492,15942,13022,13662,1366588
19 dic 20232,10782,14432,10782,14322,1432528
18 dic 20232,12942,15652,10672,11002,1100417
15 dic 20232,07742,10032,05552,08572,0857521
14 dic 20232,08032,08202,07382,07552,07551084
13 dic 20231,97952,01171,97952,01062,01061600
12 dic 20232,02642,02641,97821,97951,9795715
11 dic 20232,03062,04122,02692,03452,0345721
08 dic 20232,02752,03602,02012,03362,03362676
07 dic 20232,01552,01741,99021,99201,99201469
06 dic 20232,03662,03661,99432,00512,00511380
05 dic 20232,11092,11202,07492,08002,08001694
04 dic 20232,07682,10222,07682,09882,09882452
01 dic 20232,12282,13242,08812,08892,08891034
30 nov 20232,19102,19102,11082,12352,12351765
29 nov 20232,15912,17902,13002,17882,1788644
28 nov 20232,11912,14602,11912,14602,1460579
27 nov 20232,11602,12452,10432,10442,1044579
24 nov 20232,11182,11512,10492,10492,1049412
23 nov 2023------
22 nov 20232,09412,14762,09302,14572,1457752
21 nov 20232,14182,16692,14002,16592,1659833
20 nov 20232,16302,16492,15512,15512,1551360
17 nov 20232,04702,10932,04702,10932,1093543
16 nov 20232,10972,10972,04522,04792,0479881
15 nov 20232,12352,13352,12242,13332,1333852
14 nov 20232,17472,17472,14682,14882,1488774
13 nov 20232,12222,15972,12082,15832,1583929
10 nov 20232,11352,12762,11352,12482,1248685
09 nov 20232,09602,11702,09462,09802,0980840
08 nov 20232,10562,11002,07642,08052,0805530
07 nov 20232,12272,12272,11572,11792,1179321
06 nov 20232,18762,19462,18662,18902,1890263
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...