Mercados españoles abiertos en 4 hrs 43 min

RBOB Gasoline Dec 24 (RBZ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,8954+0,0367 (+1,97%)
A partir del 10:06PM EDT. Mercado abierto.
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 sept 20241,86791,89771,86791,89541,89542891
06 sept 20241,90081,91951,84401,85871,858746.215
05 sept 20241,90221,92881,88111,88971,889746.215
04 sept 20241,93221,95241,89921,90981,909836.119
03 sept 20242,02202,02201,92021,93031,930343.999
30 ago 20242,05082,06532,00882,02162,021638.729
29 ago 20242,00222,05561,99582,04692,046922.037
28 ago 20242,04142,04141,99862,00952,009528.679
27 ago 20242,07472,08232,03392,03712,037122.105
26 ago 20242,05502,09592,05022,07402,074024.089
23 ago 20242,00522,05002,00452,04382,043818.596
22 ago 20241,98442,01811,97102,00652,006519.931
21 ago 20242,00942,02421,96491,98001,980034.283
20 ago 20242,03002,04011,99872,01192,011923.746
19 ago 20242,07092,07352,02132,02682,026820.605
16 ago 20242,10372,10862,05702,06802,068022.255
15 ago 20242,09122,11602,07272,10682,106821.974
14 ago 20242,12222,13072,07612,07892,078931.442
13 ago 20242,14872,15172,10842,11352,113527.016
12 ago 20242,10102,15832,09672,15692,156915.218
09 ago 20242,09002,10292,07752,09772,097716.212
08 ago 20242,06742,09702,05062,09112,091118.828
07 ago 20242,01632,08192,01172,06342,063417.175
06 ago 20242,05832,06912,01302,03152,031517.108
05 ago 20242,05022,05801,98482,03152,031520.559
02 ago 20242,11502,12682,02642,03502,035021.196
01 ago 20242,15842,16282,10522,10802,108016.829
31 jul 20242,07722,15612,07372,14292,142920.780
30 jul 20242,08632,08852,05862,06592,065916.350
29 jul 20242,12692,12882,07762,08582,085811.975
26 jul 20242,13982,14502,09432,11932,119315.073
25 jul 20242,11412,14032,08302,13612,136111.278
24 jul 20242,10542,13312,09792,12042,120413.063
23 jul 20242,12532,13732,08962,09142,091411.820
22 jul 20242,13132,13632,10352,13462,134613.281
19 jul 20242,18032,19322,12392,12572,125713.457
18 jul 20242,18782,19902,16472,18722,187211.039
17 jul 20242,15362,18642,14662,18212,18219990
16 jul 20242,18252,18252,14152,15912,159114.784
15 jul 20242,19682,19682,17412,18302,183010.505
12 jul 20242,20602,21462,19022,19532,195313.207
11 jul 20242,19532,20722,17902,19992,199913.368
10 jul 20242,19672,20522,17322,18972,189712.930
09 jul 20242,21582,22432,19092,19632,196312.385
08 jul 20242,23092,23502,20722,21952,219512.176
05 jul 20242,25102,27112,23022,23172,231717.363
03 jul 20242,23172,26252,21862,26172,261715.831
02 jul 20242,22982,25442,22852,23072,230711.449
01 jul 20242,19422,23732,18902,23362,233611.747
28 jun 20242,20712,22182,18092,18572,18578800
27 jun 20242,19162,22072,18982,20092,200911.931
26 jun 20242,18082,21122,17542,19842,198412.840
25 jun 20242,19782,20972,17952,18862,18869170
24 jun 20242,18642,20052,17092,19582,19585347
21 jun 20242,18602,21032,17592,18552,18556800
20 jun 20242,17582,19692,16782,18782,18787540
18 jun 20242,14532,17592,12822,16892,16898434
17 jun 20242,11112,14422,09692,13882,13887066
14 jun 20242,11702,14712,10882,10972,10978823
13 jun 20242,10552,13282,08962,12762,12766616
12 jun 20242,12332,14672,10422,11372,11378808
11 jun 20242,12142,12502,09572,11182,11185912
10 jun 20242,06772,12172,06772,11032,11034834
07 jun 20242,08152,08552,06452,07202,07205877
06 jun 20242,05072,07922,04152,07292,07296655
05 jun 20242,02262,04652,01662,03812,03819455
04 jun 20242,03712,03772,01152,02862,028614.892
03 jun 20242,10052,11572,03512,04232,04236817
31 may 20242,09502,12502,09002,10332,10334689
30 may 20242,13732,14292,09862,10392,10399120
29 may 20242,16652,17592,13672,14262,14267138
28 may 20242,11782,16892,11782,15842,15847313
24 may 20242,10272,12532,08932,11512,11513603
23 may 20242,11012,14712,09152,10112,10117384
22 may 20242,13862,13862,10982,11642,11644613
21 may 20242,16952,16952,13252,14742,14744700
20 may 20242,17272,18022,15102,16592,16594391
17 may 20242,14792,17402,14792,17252,17254600
16 may 20242,13332,15082,12122,14492,14498129
15 may 20242,12162,13162,08792,12822,12827644
14 may 20242,14152,14622,09932,11242,112410.098
13 may 20242,11812,14772,11472,13982,13986494
10 may 20242,14812,15482,11712,11922,11925747
09 may 20242,13642,14652,12742,13942,13949126
08 may 20242,12202,13572,08672,12872,12878016
07 may 20242,15352,15372,11712,13012,13017112
06 may 20242,12942,15502,12642,14672,14673850
03 may 20242,15532,16402,12152,12572,12577625
02 may 20242,13022,15802,12492,14652,14658119
01 may 20242,19612,20802,12892,13192,13195425
30 abr 20242,23942,24962,19112,21412,21415344
29 abr 20242,25102,26402,23352,23882,23882339
26 abr 20242,26152,26652,24232,25912,25917561
25 abr 20242,23192,25512,21162,24892,24895331
24 abr 20242,23392,23962,21762,23392,23394204
23 abr 20242,20812,23222,17812,23172,23175360
22 abr 20242,20502,20722,17722,20372,20375722
19 abr 20242,20652,27902,18282,20912,20919737
18 abr 20242,22192,22852,19212,20872,20879384
17 abr 20242,28002,28062,21442,21902,21906876
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...