Mercados españoles cerrados en 3 hrs 35 min

RBOB Gasoline Nov 24 (RBX24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,2303+0,0190 (+0,86%)
A partir del 08:36AM 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 20242,21702,23032,21702,23032,2303284
27 mar 20242,22192,22872,20052,21132,21131448
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
04 mar 20242,12502,14112,11122,12572,12571131
01 mar 20242,10992,15012,10872,13932,13932468
29 feb 20242,08742,12442,08742,10992,10991446
28 feb 20242,11592,13892,09202,10442,10441680
27 feb 20242,12682,13892,11632,13892,13891011
26 feb 20242,08392,12632,08372,11422,1142740
23 feb 20242,11712,12232,07762,08202,08201094
22 feb 20242,10232,13272,08142,13232,13231934
21 feb 20242,09902,10592,08182,10272,10272373
20 feb 20242,11572,12452,08892,09072,09072182
16 feb 20242,12602,13322,10962,13282,13281544
15 feb 20242,10912,14672,09032,13692,13691726
14 feb 20242,15852,16832,11662,12092,12091954
13 feb 20242,15192,16472,15192,16072,16072200
12 feb 20242,13692,15482,12912,15402,15402161
09 feb 20242,12632,14602,12322,14422,14422065
08 feb 20242,10752,13352,10722,13142,13142133
07 feb 20242,06692,07972,05932,07562,07562559
06 feb 20242,05132,06442,04952,05792,05791431
05 feb 20242,01662,04712,00992,04632,04631092
02 feb 20242,04002,04642,00262,01732,01732024
01 feb 20242,10342,10392,04832,05512,05512239
31 ene 20242,12722,12852,08952,09492,09491281
30 ene 20242,09942,14012,09622,14012,14011582
29 ene 20242,12312,12622,10962,11872,11871332
26 ene 20242,11072,15152,11052,15142,15142627
25 ene 20242,11112,12982,10782,12982,12981278
24 ene 20242,09182,10772,08222,08762,08762228
23 ene 20242,06362,09152,06362,08522,08521739
22 ene 20242,07612,10172,07612,09992,09991169
19 ene 20242,04832,05372,04222,04722,0472414
18 ene 20242,02582,06432,02312,06432,0643804
17 ene 20242,01002,03611,99482,03422,0342689
16 ene 20242,02632,05442,02452,03082,03081171
12 ene 20242,04212,07112,03362,03362,0336651
11 ene 20242,02742,03862,01682,01682,0168396
10 ene 20242,02582,02901,99221,99221,9922311
09 ene 20241,98372,01681,98372,00322,0032487
08 ene 20241,98791,98791,96281,97191,9719815
05 ene 20242,02772,02982,02692,02982,0298394
04 ene 20242,04312,04311,99452,01742,0174548
03 ene 20242,00122,05392,00122,04452,0445750
02 ene 20242,04142,04141,98921,99361,9936575
29 dic 20232,02302,02612,00142,00312,0031319
28 dic 20232,04722,04722,00092,00092,0009422
27 dic 20232,08912,08912,05422,05522,0552690
26 dic 20232,09112,09892,08122,08122,0812322
22 dic 20232,10272,10272,05072,05072,0507286
21 dic 20232,05972,07882,05822,06912,0691128
20 dic 20232,10802,11992,08652,09372,0937367
19 dic 20232,05702,10902,05702,10232,1023240
18 dic 20232,08852,11392,06962,06962,0696316
15 dic 20232,04232,04682,02232,04572,0457489
14 dic 20232,02342,04162,02342,03532,03531129
13 dic 20231,94251,97631,94151,97531,97531257
12 dic 20231,99691,99691,94311,94731,9473494
11 dic 20231,99692,00831,98862,00112,0011413
08 dic 20231,98392,00341,98392,00082,00081426
07 dic 20231,97801,98741,95151,95971,95971262
06 dic 20232,03002,03001,96251,97231,97231116
05 dic 20232,07772,08152,04182,04662,04661348
04 dic 20232,03492,06802,03322,06692,06692261
01 dic 20232,08782,11222,05822,05822,0582659
30 nov 20232,15642,15842,07632,09052,09051288
29 nov 20232,10002,14302,09642,14242,1424554
28 nov 20232,10512,11682,10512,11212,1121470
27 nov 20232,07872,08002,07032,07162,0716366
24 nov 20232,10882,12082,07082,07082,0708306
23 nov 2023------
22 nov 20232,06302,11022,04522,11022,1102529
21 nov 20232,11262,13262,11172,13252,1325763
20 nov 20232,11542,12932,11492,11952,1195265
17 nov 20232,07292,07412,07162,07412,0741264
16 nov 20232,07632,07652,01162,01542,0154527
15 nov 20232,08482,10382,08362,09722,09721041
14 nov 20232,13752,13782,11032,11062,1106630
13 nov 20232,08422,12292,08202,12052,1205800
10 nov 20232,07762,08792,07762,08792,0879404
09 nov 20232,05792,07252,05742,06302,0630544
08 nov 20232,06002,06192,04572,04572,0457479
07 nov 20232,08002,08192,07882,07992,0799220
06 nov 20232,15172,15192,15172,15192,1519204
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...