Mercados españoles cerrados

RBOB Gasoline Dec 23 (RBZ23.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0678-0,0153 (-0,73%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20232,07192,07532,01682,06892,06893626
23 mar 20232,08052,11652,06782,08312,08313626
22 mar 20232,06452,09912,06152,09452,09452535
21 mar 20232,04502,07032,02802,06772,06771835
20 mar 20232,03232,05201,96882,04992,04992043
17 mar 20232,06212,08191,99542,02172,02172987
16 mar 20232,02852,05561,97362,04932,04933505
15 mar 20232,14792,14791,98342,01982,01985043
14 mar 20232,17212,17942,11402,12362,12363190
13 mar 20232,19502,20482,12832,18412,18412049
10 mar 20232,18492,23362,18352,23132,23132437
09 mar 20232,24322,25912,19822,20062,20062444
08 mar 20232,25422,25902,23192,24902,24901264
07 mar 20232,33542,33622,24942,26632,26632574
06 mar 20232,29492,33542,27102,33372,33372157
03 mar 20232,26302,31782,22122,31302,31302089
02 mar 20232,23652,26962,23572,26782,26781995
01 mar 20232,22662,25302,21212,25082,25081990
28 feb 20232,20282,23052,19592,22662,22662232
27 feb 20232,20122,20122,17532,18612,1861781
24 feb 20232,19212,20172,13832,19972,19971468
23 feb 20232,14502,20072,14502,18202,18201389
22 feb 20232,18242,19872,15052,15932,15931206
21 feb 20232,23362,23362,19652,20512,20511807
17 feb 20232,20602,21402,16852,21162,21163349
16 feb 20232,23162,24272,21602,23872,23873968
15 feb 20232,19142,24612,19142,23682,23681413
14 feb 20232,22112,24152,18592,23372,23371262
13 feb 20232,21802,24842,21342,24702,24702034
10 feb 20232,24252,24252,21082,23452,23453368
09 feb 20232,20702,20702,17182,19372,19373421
08 feb 20232,17892,20702,16072,20562,20562491
07 feb 20232,15082,17722,12662,17022,17023150
06 feb 20232,08002,11582,05372,11012,11012943
03 feb 20232,16552,19512,07582,08122,08125046
02 feb 20232,18872,19232,15992,16802,16802725
01 feb 20232,25212,25212,16022,18042,18042387
31 ene 20232,19592,25222,19312,25112,25112281
30 ene 20232,25812,25812,20522,21292,21291720
27 ene 20232,30702,31262,25102,25912,25912466
26 ene 20232,28592,31552,27542,28612,28611078
25 ene 20232,27932,29332,26192,26512,26512190
24 ene 20232,31302,32542,28552,28972,28973324
23 ene 20232,30472,33772,30472,31862,31861404
20 ene 20232,28532,31812,28532,30822,30823461
19 ene 20232,22542,30332,22542,28552,28551743
18 ene 20232,29932,31282,25002,25472,25472420
17 ene 20232,26242,29462,24452,26692,26691600
16 ene 20232,26242,26242,24452,25062,25061912
13 ene 20232,22922,27362,22162,26982,26981912
12 ene 20232,23312,24082,22162,23072,23071630
11 ene 20232,17502,20932,14602,20612,20612867
10 ene 20232,15232,15852,12072,13622,13621863
09 ene 20232,14382,15472,12182,12862,1286624
06 ene 20232,13212,13522,08402,08972,08971399
05 ene 20232,13612,13612,09432,10212,10211336
04 ene 20232,13612,13612,08572,09462,09462903
03 ene 20232,27492,27492,16162,16682,16681339
02 ene 2023------
30 dic 20222,18002,26352,17882,26132,26131306
29 dic 20222,17482,19602,15982,18602,1860545
28 dic 20222,18382,19812,14972,19572,1957752
27 dic 20222,20982,24272,19922,20292,2029665
26 dic 2022------
23 dic 20222,12722,22002,12722,21682,21682505
22 dic 20222,14372,14372,09622,11862,11861418
21 dic 20222,11852,14172,10782,13722,13721464
20 dic 20222,07362,09532,05002,09022,09021580
19 dic 20222,05792,07672,04302,06462,06461168
16 dic 20222,08542,08542,03672,03892,03892796
15 dic 20222,12002,12312,08422,09302,09301243
14 dic 20222,10302,14442,09092,14362,14362047
13 dic 20222,07812,10302,07032,08862,08861727
12 dic 20222,01302,05581,99502,05032,05032491
09 dic 20222,01712,03051,99592,01552,01552280
08 dic 20222,06052,07592,00612,01472,01474550
07 dic 20222,10002,12272,03472,04272,04275827
06 dic 20222,14772,15592,09382,10692,10695173
05 dic 20222,23472,26932,15442,15872,15876285
02 dic 20222,21822,23592,20322,21592,21596450
01 dic 20222,27742,27952,23632,23962,23962182
30 nov 20222,18402,26212,18402,26212,26211453
29 nov 20222,17002,19822,14322,18012,18011748
28 nov 20222,09002,16872,08502,14862,1486904
25 nov 20222,16212,16642,13012,13022,1302803
23 nov 20222,15502,19242,14802,19042,1904561
22 nov 20222,17652,23152,17652,20612,2061603
21 nov 20222,16592,19042,09302,18052,1805678
18 nov 20222,21502,21502,13692,16052,1605532
17 nov 20222,23852,23852,19442,19852,1985297
16 nov 20222,22672,25002,22042,24402,2440449
15 nov 20222,24922,29812,23982,27062,2706412
14 nov 20222,30342,30782,24732,24732,2473447
11 nov 20222,29322,30502,27222,30112,3011260
10 nov 20222,22382,25842,20232,24522,2452416
09 nov 20222,24292,24592,21522,21522,215278
08 nov 20222,31032,31552,26422,26842,2684197
07 nov 20222,31232,34022,31112,31112,3111284
04 nov 20222,33742,34002,31022,33272,33271105
03 nov 20222,24952,26812,23642,26572,2657618
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...