Mercados españoles abiertos en 5 hrs 6 min

RBOB Gasoline Nov 24 (RBX24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1416+0,0015 (+0,07%)
A partir del 08:33PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20242,14182,14182,14162,14162,141612
23 may 20242,14792,18662,13002,14012,14013506
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...