Mercados españoles cerrados

RBOB Gasoline Nov 24 (RBX24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1800+0,1032 (+4,97%)
Al cierre: 11:18AM 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 20232,00582,00582,00582,00582,0058-
23 mar 20232,02052,02052,02052,02052,0205-
22 mar 20232,03752,03752,03752,03752,0375-
21 mar 20232,01502,01502,01502,01502,0150-
20 mar 20231,99981,99981,99981,99981,99981
17 mar 20231,96821,96821,96821,96821,9682-
16 mar 20231,98961,98961,98961,98961,9896-
15 mar 20231,95741,95741,95741,95741,9574-
14 mar 20232,03782,03782,03782,03782,0378-
13 mar 20232,08702,08702,08702,08702,0870-
10 mar 20232,12542,12542,12542,12542,1254-
09 mar 20232,10142,10142,10142,10142,1014-
08 mar 20232,13582,13582,13582,13582,1358-
07 mar 20232,14892,14892,14892,14892,1489-
06 mar 20232,21342,21342,21342,21342,2134-
03 mar 20232,19572,19572,19572,19572,1957-
02 mar 20232,15422,15422,15422,15422,1542-
01 mar 20232,14162,14162,14162,14162,1416-
28 feb 20232,12042,12042,12042,12042,1204-
27 feb 20232,09452,09452,09452,09452,0945-
24 feb 20232,11572,11572,11572,11572,1157-
23 feb 20232,09552,09552,09552,09552,0955-
22 feb 20232,07682,07682,07682,07682,0768-
21 feb 20232,11042,11042,11042,11042,1104-
17 feb 20232,11852,11852,11852,11852,1185-
16 feb 20232,14372,14372,14372,14372,1437-
15 feb 20232,13972,13972,13972,13972,1397-
14 feb 20232,13732,13732,13732,13732,1373-
13 feb 20232,14742,14742,14742,14742,1474-
10 feb 20232,13572,13572,13572,13572,1357-
09 feb 20232,10952,10952,10952,10952,1095-
08 feb 20232,12812,12812,12812,12812,1281-
07 feb 20232,08732,08732,08732,08732,0873-
06 feb 20232,03242,03242,03242,03242,0324-
03 feb 20232,00182,00182,00182,00182,0018-
02 feb 20232,07982,07982,07982,07982,0798-
01 feb 20232,08182,08182,08182,08182,0818-
31 ene 20232,14642,14642,14642,14642,1464-
30 ene 20232,10812,10812,10812,10812,1081-
27 ene 20232,15192,15192,15192,15192,1519-
26 ene 20232,16352,16352,16352,16352,1635-
25 ene 20232,14242,14242,14242,14242,1424-
24 ene 20232,18002,18002,16202,16202,16204
23 ene 20232,18492,18492,18492,18492,1849-
20 ene 20232,17492,17492,17492,17492,1749-
19 ene 20232,16862,16862,16862,16862,1686-
18 ene 20232,15602,15602,15602,15602,1560-
17 ene 20232,16622,16622,16622,16622,1662-
16 ene 2023------
13 ene 20232,17462,17462,17462,17462,1746-
12 ene 20232,14192,14192,14192,14192,1419-
11 ene 20232,12442,12442,12442,12442,1244-
10 ene 20232,06392,06392,06392,06392,0639-
09 ene 20232,05742,05742,05742,05742,0574-
06 ene 20232,01752,01752,01752,01752,0175-
05 ene 20232,02862,02862,02862,02862,0286-
04 ene 20232,02412,02412,02412,02412,0241-
03 ene 20232,09162,09162,09162,09162,0916-
02 ene 2023------
30 dic 20222,18602,18602,18602,18602,1860-
29 dic 20222,11362,11362,11362,11362,1136-
28 dic 20222,12252,12252,12252,12252,1225-
27 dic 20222,13102,13102,13102,13102,1310-
26 dic 2022------
23 dic 20222,14452,14452,14452,14452,1445-
22 dic 20222,07542,07542,07542,07542,0754-
21 dic 20222,09472,09472,09472,09472,0947-
20 dic 20222,05102,05102,05102,05102,0510-
19 dic 20222,02732,02732,02732,02732,0273-
16 dic 20221,99961,99961,99961,99961,9996-
15 dic 20222,04772,04772,04772,04772,0477-
14 dic 20222,09802,09802,09802,09802,0980-
13 dic 20222,04592,04592,04592,04592,0459-
12 dic 20222,01082,01082,01082,01082,0108-
09 dic 20221,97521,97521,97521,97521,9752-
08 dic 20221,97321,97321,97321,97321,9732-
07 dic 20221,98741,98741,98741,98741,9874-
06 dic 20222,04142,04142,04142,04142,0414-
05 dic 20222,08262,08262,08262,08262,0826-
02 dic 20222,11962,11962,11962,11962,1196-
01 dic 20222,13422,13422,13422,13422,1342-
30 nov 20222,16142,16142,16142,16142,1614-
29 nov 20222,10372,10372,10372,10372,1037-
28 nov 20222,07052,07052,07052,07052,0705-
25 nov 20222,04192,04192,04192,04192,0419-
23 nov 20222,09232,09232,09232,09232,0923-
22 nov 20222,10422,10422,10422,10422,1042-
21 nov 20222,08552,08552,08552,08552,0855-
18 nov 20222,05582,05582,05582,05582,0558-
17 nov 20222,06142,06142,06142,06142,0614-
16 nov 20222,10322,10322,09382,09382,09382
15 nov 20222,11782,11782,11782,11782,1178-
14 nov 20222,09432,09432,09432,09432,0943-
11 nov 20222,14582,14582,14582,14582,1458-
10 nov 20222,09762,09762,09762,09762,0976-
09 nov 20222,07002,07002,07002,07002,0700-
08 nov 20222,11332,11332,11332,11332,1133-
07 nov 20222,15582,15582,15582,15582,1558-
04 nov 20222,17852,17852,17852,17852,1785-
03 nov 20222,11172,11172,11172,11172,1117-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...