Mercados españoles cerrados

RBOB Gasoline Nov 25 (RBX25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1226+0,0510 (+2,46%)
Al cierre: 01:41PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20242,07172,07172,07172,07172,071714
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-
04 mar 20241,99161,99161,99161,99161,99161
01 mar 20241,99781,99781,99781,99781,9978-
29 feb 20241,97621,97621,97621,97621,9762-
28 feb 20241,97731,97731,97701,97701,9770-
27 feb 20242,00072,00072,00072,00072,00075
26 feb 20241,98361,98361,98361,98361,98364
23 feb 20241,95791,95791,95791,95791,95794
22 feb 20242,00222,00222,00222,00222,002220
21 feb 20241,97411,97411,97411,97411,974114
20 feb 20241,95611,95611,95611,95611,95612
16 feb 20241,99161,99161,99161,99161,9916-
15 feb 20241,98771,98771,98771,98771,987719
14 feb 20241,96151,96151,96151,96151,9615-
13 feb 20241,98801,98801,98801,98801,9880-
12 feb 20241,98711,98711,98711,98711,987118
09 feb 20241,97791,97791,97791,97791,9779-
08 feb 20241,96661,96661,96661,96661,966637
07 feb 20241,93231,93231,93231,93231,932311
06 feb 20241,92451,92451,92451,92451,92456
05 feb 20241,91731,91731,91731,91731,9173-
02 feb 20241,89311,89311,89311,89311,8931-
01 feb 20241,92151,92151,92151,92151,92152
31 ene 20241,95971,95971,95971,95971,95974
30 ene 20242,00342,00342,00342,00342,00344
29 ene 20241,99311,99311,99311,99311,9931-
26 ene 20242,02072,02072,02072,02072,0207-
25 ene 20242,00652,00652,00652,00652,0065-
24 ene 20241,97191,97191,97191,97191,9719-
23 ene 20241,97071,97071,97071,97071,9707-
22 ene 20241,98451,98451,98451,98451,9845-
19 ene 20241,94421,94421,94421,94421,9442-
18 ene 20241,96011,96011,96011,96011,9601-
17 ene 20241,94341,94341,94341,94341,9434-
16 ene 20241,94121,94121,94121,94121,9412-
12 ene 20241,94551,94551,94551,94551,9455-
11 ene 20241,92971,92971,92971,92971,9297-
10 ene 20241,91011,91011,91011,91011,9101-
09 ene 20241,92401,92401,92401,92401,9240-
08 ene 20241,90211,90211,90211,90211,9021-
05 ene 20241,94681,94681,94681,94681,9468-
04 ene 20241,93621,93621,93621,93621,9362-
03 ene 20241,95541,95541,95541,95541,9554-
02 ene 20241,90771,90771,90771,90771,9077-
29 dic 20231,91931,91931,91931,91931,9193-
28 dic 20231,92741,92741,92741,92741,92745
27 dic 20231,97071,97071,97071,97071,9707-
26 dic 20231,99311,99311,99311,99311,99311
22 dic 20231,96591,96591,96591,96591,9659-
21 dic 20231,99121,99121,99121,99121,9912-
20 dic 20232,00712,00712,00712,00712,0071-
19 dic 20232,02292,02292,02292,02292,0229-
18 dic 20231,99791,99791,99791,99791,9979-
15 dic 20231,98061,98061,98061,98061,9806-
14 dic 20231,96891,96891,96891,96891,9689-
13 dic 20231,92131,92131,92131,92131,92131
12 dic 20231,89921,89921,89921,89921,89922
11 dic 20231,94641,94641,94641,94641,9464-
08 dic 20231,95051,95051,95051,95051,95052
07 dic 20231,91801,91801,91801,91801,9180-
06 dic 20231,93171,93171,93171,93171,9317-
05 dic 20231,96751,96751,96751,96751,9675-
04 dic 20231,98001,98321,98001,98321,983210
01 dic 20231,97581,97581,97581,97581,9758-
30 nov 20232,00252,00252,00252,00252,0025-
29 nov 20232,05162,05162,05162,05162,0516-
28 nov 20232,03852,03852,03852,03852,0385-
27 nov 20232,00142,00142,00142,00142,0014-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...