Mercados españoles cerrados

RBOB Gasoline Nov 25 (RBX25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0600-0,0036 (-0,17%)
A partir del 10:58AM 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
27 mar 20242,06362,06362,06362,06362,06365
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-
24 nov 20232,00262,00262,00262,00262,0026-
23 nov 2023------
22 nov 20232,04072,04072,04072,04072,0407-
21 nov 20232,06762,06762,06762,06762,0676-
20 nov 20232,06692,06692,06692,06692,06695
17 nov 20232,02902,02902,02902,02902,0290-
16 nov 20231,97661,97661,97661,97661,9766-
15 nov 20232,02912,02912,02912,02912,0291-
14 nov 20232,03012,03012,03012,03012,03015
13 nov 20232,03792,03792,03792,03792,0379-
10 nov 20232,00522,00522,00522,00522,0052-
09 nov 20231,97921,97921,97921,97921,97925
08 nov 20231,96031,96031,96031,96031,9603-
07 nov 20231,98951,98951,98951,98951,9895-
06 nov 20232,06072,06072,06072,06072,06075
03 nov 20232,03492,03492,03492,03492,0349-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...