Mercados españoles cerrados

RBOB Gasoline Nov 24 (RBX24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1500-0,0278 (-1,28%)
Al cierre: 04:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20242,17902,18792,13662,16262,162618.968
25 jul 20242,15412,18262,12322,17782,177818.968
24 jul 20242,14502,17442,13772,16162,161620.926
23 jul 20242,16642,17892,12902,13032,130313.510
22 jul 20242,17122,17722,14062,17542,175415.000
19 jul 20242,22192,23402,16272,16502,165013.267
18 jul 20242,22632,23812,20312,22732,227316.306
17 jul 20242,19122,22462,18292,22002,220010.672
16 jul 20242,22052,22052,17852,19712,197113.087
15 jul 20242,23452,23452,21162,22102,221011.571
12 jul 20242,24552,25442,22902,23492,234912.148
11 jul 20242,23302,24622,21752,23942,239413.938
10 jul 20242,23692,24542,21142,22782,227813.787
09 jul 20242,25172,26462,22942,23582,235810.929
08 jul 20242,27022,27352,24572,25802,258012.410
05 jul 20242,29372,31562,26972,27132,271312.952
03 jul 20242,27332,30592,25902,30502,305013.491
02 jul 20242,27382,29992,27142,27462,274612.233
01 jul 20242,22922,28062,22902,27752,277512.645
28 jun 20242,24702,26312,22032,22512,22519817
27 jun 20242,22872,26262,22862,24182,241812.945
26 jun 20242,21502,24972,21182,23722,237211.233
25 jun 20242,23112,24432,21362,22382,22387778
24 jun 20242,21992,23332,20232,22802,22805672
21 jun 20242,22022,24402,20862,22002,22005698
20 jun 20242,20832,23042,20052,22002,22008923
18 jun 20242,17922,20822,15962,20112,20116806
17 jun 20242,14162,17572,12502,17042,17046591
14 jun 20242,14612,17732,13762,13842,13845712
13 jun 20242,13652,16192,11742,15652,15657286
12 jun 20242,15312,17822,13262,14202,142011.013
11 jun 20242,14972,15542,12412,14112,14117525
10 jun 20242,10082,15232,10072,14042,14045677
07 jun 20242,11072,11742,09472,10222,10227003
06 jun 20242,08162,11052,07232,10462,10465521
05 jun 20242,05072,07692,04712,06912,06918868
04 jun 20242,06292,06842,04112,05812,058113.020
03 jun 20242,13442,14992,06682,07262,07265600
31 may 20242,12872,16142,12422,13732,13734282
30 may 20242,16912,17722,13152,13692,13697407
29 may 20242,20502,21432,17002,17692,17694181
28 may 20242,15772,20742,15572,19702,19704600
24 may 20242,14182,16402,12722,15302,15304176
23 may 20242,14792,18662,13002,14012,14014340
22 may 20242,17752,17762,14652,15302,15303506
21 may 20242,19772,20192,17072,18552,18554353
20 may 20242,21562,22432,19232,20702,20703394
17 may 20242,19372,21672,19102,21522,21523622
16 may 20242,17142,19192,15982,18592,18595672
15 may 20242,15342,16902,12382,16582,16585105
14 may 20242,18082,18462,13692,14772,14778565
13 may 20242,15922,18942,15632,17832,17837035
10 may 20242,19002,19812,15792,16012,16015966
09 may 20242,17712,18872,17062,18152,18157596
08 may 20242,16012,17562,12572,16902,16906690
07 may 20242,18812,19502,15592,17022,17028689
06 may 20242,17202,19632,16522,18872,18874663
03 may 20242,19852,20492,16222,16612,16618189
02 may 20242,17612,19962,16612,18882,18887080
01 may 20242,23832,25262,17132,17422,17424952
30 abr 20242,28812,29592,23492,25932,25933866
29 abr 20242,30582,31122,28142,28672,28673285
26 abr 20242,30762,31382,29042,30692,30691235
25 abr 20242,28602,29552,26102,29452,29452244
24 abr 20242,27222,28632,26762,28162,28161360
23 abr 20242,23502,28022,22282,27962,27962448
22 abr 20242,24772,25302,22232,24872,24873017
19 abr 20242,29252,32112,23692,25372,25374288
18 abr 20242,26792,27142,24742,25462,25464108
17 abr 20242,33562,33562,26822,26852,26853202
16 abr 20242,32862,34002,31422,33962,33964260
15 abr 20242,31242,32982,28932,32372,32372810
12 abr 20242,32892,36452,32822,33522,33524730
11 abr 20242,33202,33202,29522,31172,31172609
10 abr 20242,30042,32372,28172,31932,31932980
09 abr 20242,30632,32402,29392,29892,29892405
08 abr 20242,28092,32422,28092,30732,30734885
05 abr 20242,31902,34232,31542,32472,32472708
04 abr 20242,29152,32602,27962,32232,32233819
03 abr 20242,28152,30342,27732,29282,29283430
02 abr 20242,26982,27892,25212,27532,27535157
01 abr 20242,24002,25132,22272,24612,24611319
28 mar 20242,21702,24492,21702,24422,24421299
27 mar 20242,22192,22872,20052,21132,21131054
26 mar 20242,22522,23632,20752,21382,21381448
25 mar 20242,21962,24192,21282,23172,23171165
22 mar 20242,22002,23042,20552,21432,21431728
21 mar 20242,21502,22652,20852,22602,22601896
20 mar 20242,21832,22942,21112,22372,22371312
19 mar 20242,23222,24842,22962,24752,24751917
18 mar 20242,22252,23992,21822,23342,23343627
15 mar 20242,20402,21692,19712,20372,20374283
14 mar 20242,18702,21212,18422,21032,21033933
13 mar 20242,15162,18812,15162,18792,18794548
12 mar 20242,13552,14012,11622,13232,13234287
11 mar 20242,09532,13822,09302,13322,13323692
08 mar 20242,13642,14062,10082,10642,10643076
07 mar 20242,10542,13832,09782,12782,12783394
06 mar 20242,10142,14002,10022,11722,11721308
05 mar 20242,12232,12342,08962,09972,09974021
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...