Mercados españoles cerrados

RBOB Gasoline Nov 25 (RBX25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1162+0,0880 (+4,34%)
Al cierre: 04:13PM 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 20242,00902,00902,00902,00902,00901
25 jul 20242,02822,02822,02822,02822,02821
24 jul 20242,01662,01662,01662,01662,01664
23 jul 20241,99021,99021,99021,99021,99022
22 jul 20242,02132,02132,02132,02132,02132
19 jul 20242,01322,01322,01322,01322,01326
18 jul 20242,06012,06012,06012,06012,060131
17 jul 20242,05862,05862,05862,05862,058661
16 jul 20242,03972,03972,03972,03972,03971
15 jul 20242,06512,06512,06512,06512,0651-
12 jul 20242,06992,06992,06992,06992,06993
11 jul 20242,07302,07302,07302,07302,07303
10 jul 20242,06822,06822,06822,06822,0682-
09 jul 20242,07442,07442,07442,07442,07441
08 jul 20242,09942,09942,09942,09942,099410
05 jul 20242,10262,10262,10262,10262,10268
03 jul 20242,12072,12072,12072,12072,120749
02 jul 20242,11722,11722,11722,11722,11729
01 jul 20242,11832,11832,11622,11832,11838
28 jun 20242,08022,08022,08022,08022,080215
27 jun 20242,08882,08882,08882,08882,08888
26 jun 20242,09222,09222,09222,09222,09228
25 jun 20242,08402,08402,08402,08402,084018
24 jun 20242,09942,09942,09942,09942,09945
21 jun 20242,08522,08522,08522,08522,085217
20 jun 20242,08782,08782,08782,08782,087841
18 jun 20242,08252,08252,08252,08252,08257
17 jun 20242,05842,05842,05842,05842,05844
14 jun 20242,04262,04262,04262,04262,042620
13 jun 20242,06092,06092,06092,06092,060935
12 jun 20242,04802,04802,04802,04802,048028
11 jun 20242,03272,03272,03272,03272,0327-
10 jun 20242,03092,03092,03092,03092,030910
07 jun 20241,99951,99951,99531,99531,995313
06 jun 20241,99531,99531,99531,99531,9953-
05 jun 20241,96891,96891,96891,96891,96896
04 jun 20241,96601,96601,96601,96601,96608
03 jun 20241,98001,98001,98001,98001,980017
31 may 20242,02252,02252,02252,02252,02251
30 may 20242,01942,01942,01942,01942,01948
29 may 20242,05412,05412,05412,05412,05413
28 may 20242,06492,06492,06492,06492,0649-
24 may 20242,02322,02322,02322,02322,02321
23 may 20242,00692,00692,00692,00692,00693
22 may 20242,02452,02452,02452,02452,02459
21 may 20242,05272,05272,05272,05272,05275
20 may 20242,06132,06132,06132,06132,06133
17 may 20242,06142,06142,06142,06142,061435
16 may 20242,03792,03792,03792,03792,0379115
15 may 20242,02792,02792,02792,02792,0279-
14 may 20242,01282,01282,01282,01282,012846
13 may 20242,02532,02532,02532,02532,02536
10 may 20242,00442,00442,00442,00442,0044-
09 may 20242,02252,02252,02252,02252,02256
08 may 20242,01792,01792,01792,01792,01797
07 may 20242,01712,01712,01712,01712,01714
06 may 20242,02792,02792,02792,02792,0279-
03 may 20242,01082,01082,01082,01082,01088
02 may 20242,01952,01952,01952,01952,01955
01 may 20242,00742,00742,00742,00742,007447
30 abr 20242,07432,07432,07432,07432,0743-
29 abr 20242,08912,08912,08912,08912,089110
26 abr 20242,11172,11172,11172,11172,11177
25 abr 20242,10842,10842,10842,10842,108411
24 abr 20242,09142,09142,09142,09142,091411
23 abr 20242,08662,08662,08662,08662,08661
22 abr 20242,07042,07042,07042,07042,070418
19 abr 20242,07172,07172,07172,07172,071730
18 abr 20242,07162,07162,07162,07162,071614
17 abr 20242,07702,07702,07702,07702,077014
16 abr 20242,12902,12902,12902,12902,129016
15 abr 20242,11862,11862,11862,11862,118626
12 abr 20242,12002,12262,12002,12192,121946
11 abr 20242,09252,10592,09172,10592,105959
10 abr 20242,11452,11452,11452,11452,114569
09 abr 20242,11232,11232,11232,11232,112312
08 abr 20242,12052,12052,12052,12052,120513
05 abr 20242,13412,13412,13412,13412,134112
04 abr 20242,13772,13772,13772,13772,13776
03 abr 20242,11172,11172,11172,11172,111732
02 abr 20242,10612,10612,10612,10612,10611
01 abr 20242,08632,08632,08632,08632,08632
28 mar 20242,08762,08762,08762,08762,08762
27 mar 20242,06362,06362,06362,06362,0636-
26 mar 20242,05762,05762,05762,05762,05765
25 mar 20242,06782,06782,06782,06782,0678-
22 mar 20242,04852,04852,04852,04852,0485-
21 mar 20242,06002,06602,06002,06602,066014
20 mar 20242,06172,06172,06172,06172,06175
19 mar 20242,08062,08062,08062,08062,080613
18 mar 20242,07202,07202,07202,07202,072014
15 mar 20242,05382,05382,05382,05382,05388
14 mar 20242,04812,04812,04812,04812,048114
13 mar 20242,03402,03402,03402,03402,034020
12 mar 20241,99391,99391,99391,99391,99391
11 mar 20241,99521,99521,99521,99521,99521
08 mar 20241,97521,97521,97521,97521,9752-
07 mar 20241,99391,99391,99391,99391,9939-
06 mar 20241,98371,98371,98371,98371,98372
05 mar 20241,96961,96961,96961,96961,9696-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...