Mercados españoles abiertos en 6 hrs 30 min

RBOB Gasoline Nov 24 (RBX24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,8791+0,0037 (+0,20%)
A partir del 08:15PM EDT. Mercado abierto.
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 sept 20241,86961,88051,86961,87911,879192
10 sept 2024------
09 sept 20241,88481,92221,87331,89591,895939.607
06 sept 20241,92001,93811,85951,87631,876339.607
05 sept 20241,92691,94921,89851,90771,907764.412
04 sept 20241,95831,97811,92291,93461,934653.442
03 sept 20242,05392,05451,94381,95531,955369.104
30 ago 20242,08052,09742,04242,05462,054671.326
29 ago 20242,03032,08472,02182,07702,077040.133
28 ago 20242,06612,06962,02272,03702,037044.760
27 ago 20242,10102,11142,05972,06402,064033.278
26 ago 20242,08742,12922,08172,10122,101240.509
23 ago 20242,03672,08262,03592,07592,075922.183
22 ago 20242,01062,04852,00012,03792,037931.874
21 ago 20242,03752,05271,99272,01062,010649.299
20 ago 20242,09212,09212,02612,04272,042732.277
19 ago 20242,10282,10302,04852,05472,054730.039
16 ago 20242,13442,14052,08722,09672,096725.003
15 ago 20242,11262,14932,10302,13812,138122.617
14 ago 20242,15892,16752,10562,10932,109337.988
13 ago 20242,19402,19402,14452,14972,149737.773
12 ago 20242,14202,19852,13772,19732,197326.088
09 ago 20242,13132,14622,11712,13942,139426.480
08 ago 20242,10972,14062,09312,13522,135228.488
07 ago 20242,05642,12442,05002,10552,105526.448
06 ago 20242,09862,11112,05192,07352,073519.779
05 ago 20242,08752,10002,02172,07252,072530.696
02 ago 20242,16302,17142,06492,07422,074230.633
01 ago 20242,20342,20782,14772,15032,150323.326
31 jul 20242,11842,20252,11722,18652,186525.851
30 jul 20242,12772,12962,09742,10542,105421.290
29 jul 20242,16992,17312,12002,12752,127520.107
26 jul 20242,17902,18792,13662,16262,162622.253
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...