Mercados españoles cerrados

RBOB Gasoline Nov 23 (RBX23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1090-0,0143 (-0,67%)
A partir del 02:29PM EDT. Mercado abierto.
Intervalo de fechas:
24 mar 2022 - 24 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,11112,11382,07432,10902,10901819
23 mar 20232,12542,15772,12172,12332,12332208
22 mar 20232,10102,13602,09732,13212,13212663
21 mar 20232,10502,10652,08182,10332,10331212
20 mar 20232,05192,08732,03542,08502,08501591
17 mar 20232,10832,11282,03642,05662,05662305
16 mar 20232,05302,08912,02592,08322,08323211
15 mar 20232,11832,11832,01092,05342,05344189
14 mar 20232,19912,21152,15782,15922,15922430
13 mar 20232,19672,23572,19672,22092,22092697
10 mar 20232,25292,27132,23132,26972,26972992
09 mar 20232,27862,29782,23552,23752,23752363
08 mar 20232,28052,29932,27152,28872,28872439
07 mar 20232,36722,36722,28842,30632,30633352
06 mar 20232,32852,37842,32502,37452,37452060
03 mar 20232,25502,35572,25272,35142,35141801
02 mar 20232,28522,30532,27432,30382,30381136
01 mar 20232,26142,28752,25062,28522,28521884
28 feb 20232,22962,26222,22962,26012,26012399
27 feb 20232,23262,23262,21052,21922,2192822
24 feb 20232,20222,23572,17292,23172,23171084
23 feb 20232,20432,21932,20432,21642,21641114
22 feb 20232,22602,22602,18832,19242,1924970
21 feb 20232,25232,25902,24162,24202,24201732
17 feb 20232,22522,25432,20392,24812,24812366
16 feb 20232,27552,28032,26082,27782,27782877
15 feb 20232,26432,28692,26432,28232,28231021
14 feb 20232,27332,28672,24552,27962,27961207
13 feb 20232,26212,29542,26162,29342,29341307
10 feb 20232,26262,27922,25562,27742,27742010
09 feb 20232,22742,23842,21362,23452,23451439
08 feb 20232,21002,24912,21002,24652,24651812
07 feb 20232,19082,21712,16832,21272,21272716
06 feb 20232,14412,15572,13942,14992,14992755
03 feb 20232,20402,23052,11552,12022,12022381
02 feb 20232,20432,22852,20362,20552,20552094
01 feb 20232,27292,27322,20922,21672,21671095
31 ene 20232,23532,29252,23532,28892,28891422
30 ene 20232,25612,27632,24982,24982,2498944
27 ene 20232,34422,34862,29032,29812,2981449
26 ene 20232,32562,32562,32402,32402,3240484
25 ene 20232,32742,32742,29552,30042,30041070
24 ene 20232,35922,35922,32612,32632,32631591
23 ene 20232,33822,36902,33822,35532,3553888
20 ene 20232,32302,35412,32072,34262,34261552
19 ene 20232,30482,33242,30342,32032,3203729
18 ene 20232,33032,33532,28712,28752,28751188
17 ene 20232,30922,30922,28242,29942,2994737
16 ene 2023------
13 ene 20232,30242,30242,29602,30242,30241171
12 ene 20232,25942,26132,24722,26132,2613666
11 ene 20232,20462,23712,19012,23572,23571269
10 ene 20232,18622,18652,15682,16542,1654853
09 ene 20232,17152,17402,15572,15742,1574363
06 ene 20232,15842,16032,11692,11692,1169710
05 ene 20232,12952,13782,12562,12932,1293872
04 ene 20232,16142,16142,11522,11832,1183793
03 ene 20232,23912,23912,18792,19272,1927971
02 ene 2023------
30 dic 20222,23742,28652,23642,28652,2865611
29 dic 20222,18792,21382,18482,21092,2109364
28 dic 20222,22082,22082,18262,21952,2195160
27 dic 20222,24372,26422,22642,22722,2272157
26 dic 2022------
23 dic 20222,21702,24402,21702,24212,2421997
22 dic 20222,14432,14712,12742,14502,1450395
21 dic 20222,14812,16722,14292,16352,1635468
20 dic 20222,08002,11512,08002,11512,1151956
19 dic 20222,07412,09692,07412,08912,0891312
16 dic 20222,06452,08102,06342,06342,0634386
15 dic 20222,12282,12282,11262,11572,1157244
14 dic 20222,13362,16642,13352,16642,1664677
13 dic 20222,11452,12072,10542,11212,11211315
12 dic 20222,02092,06932,02092,06932,0693880
09 dic 20222,04092,04302,01892,03472,03471168
08 dic 20222,03262,05412,03262,03502,03502028
07 dic 20222,11842,12012,05842,06302,06302433
06 dic 20222,13962,13962,12182,12202,12202138
05 dic 20222,27952,28912,17432,17432,17432183
02 dic 20222,25032,25442,23402,23402,23401789
01 dic 20222,27702,27702,25762,26092,2609989
30 nov 20222,26042,28322,26042,28262,2826402
29 nov 20222,20412,20412,17742,19952,1995599
28 nov 20222,17022,17022,17022,17022,1702319
25 nov 20222,21002,21002,15472,15472,1547276
23 nov 20222,18702,21722,17252,21482,2148273
22 nov 20222,24042,25442,23052,23222,2322252
21 nov 20222,12802,20602,12002,20602,2060282
18 nov 20222,18552,19462,18022,18852,1885403
17 nov 20222,27002,27002,22492,22782,2278152
16 nov 20222,28302,28302,25642,27342,2734124
15 nov 20222,28602,31832,28352,29992,2999284
14 nov 20222,31552,33632,27582,27582,2758382
11 nov 20222,31092,33242,31092,33242,3324148
10 nov 20222,27292,27592,27082,27592,2759234
09 nov 20222,25312,25312,24702,24702,247093
08 nov 20222,30332,30332,30042,30042,300463
07 nov 20222,35222,35222,33852,34312,3431161
04 nov 20222,33982,36572,33982,36572,3657266
03 nov 20222,26512,29602,26512,29602,2960230
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...