Mercados españoles cerrados en 6 hrs 54 min

RBOB Gasoline Dec 24 (RBZ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1730+0,0041 (+0,19%)
A partir del 04:26AM EDT. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20242,17582,18812,16782,17302,17302189
19 jun 2024------
18 jun 20242,14532,17592,12822,16892,16897066
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
16 abr 20242,27782,28942,25912,28682,28688438
15 abr 20242,28272,29072,23762,27162,27164485
12 abr 20242,26372,31182,26372,28292,28295990
11 abr 20242,26932,28052,24352,25962,25965561
10 abr 20242,25282,27242,23402,26762,26767754
09 abr 20242,26612,27532,24282,25042,25045022
08 abr 20242,25432,27562,22412,25782,25786477
05 abr 20242,26832,29222,26152,27472,27474467
04 abr 20242,24702,28092,22892,27222,27224548
03 abr 20242,23202,25322,22712,24212,24216172
02 abr 20242,20352,23552,19722,22542,22545902
01 abr 20242,19582,20472,17452,19682,19682365
28 mar 20242,17052,19632,16142,19572,19572105
27 mar 20242,17812,17812,14912,16542,16542200
26 mar 20242,18312,18622,15922,16532,16532732
25 mar 20242,17002,19202,16072,18142,18141799
22 mar 20242,16802,18442,14732,16342,16342852
21 mar 20242,18232,18902,16002,17812,17812776
20 mar 20242,18702,19042,16102,17552,17551643
19 mar 20242,17752,19962,17752,19882,19882303
18 mar 20242,15652,19602,15562,18542,18543516
15 mar 20242,15022,16802,14882,15562,15564096
14 mar 20242,13442,16412,13442,15962,15964309
13 mar 20242,10172,13812,10172,13722,13726432
12 mar 20242,08852,09502,06632,08522,08523339
11 mar 20242,05502,08982,04612,08562,08563305
08 mar 20242,08522,09482,04952,06152,06152189
07 mar 20242,06282,09192,05102,08192,08192645
06 mar 20242,05622,09202,05232,07062,07062589
05 mar 20242,06502,07702,04692,05582,05585295
04 mar 20242,09192,09312,06602,08002,08001281
01 mar 20242,05632,10242,05272,09072,09073540
29 feb 20242,05502,07882,04492,06392,06392602
28 feb 20242,06752,09202,04742,06092,06093554
27 feb 20242,07002,09122,06592,09082,09081762
26 feb 20242,03092,08402,03092,06952,06951369
23 feb 20242,08152,08152,03802,04112,04111793
22 feb 20242,07002,09142,04152,09092,09092727
21 feb 20242,06152,06752,04262,06282,06282451
20 feb 20242,07382,08252,04702,05042,05043601
16 feb 20242,08212,08992,06302,08932,08932215
15 feb 20242,06612,10042,04692,09012,09013057
14 feb 20242,11552,12002,06862,07392,07392977
13 feb 20242,11002,11712,09652,11202,11202378
12 feb 20242,09422,11002,07752,10802,10802448
09 feb 20242,07762,10002,07452,09842,09841977
08 feb 20242,04402,08602,04402,08442,08442941
07 feb 20242,02432,04002,02002,03222,03222864
06 feb 20242,00722,02611,99882,01822,01821413
05 feb 20241,98212,00881,97192,00732,00732007
02 feb 20242,02002,02501,96871,98281,98283265
01 feb 20242,07252,07252,00762,01812,01813473
31 ene 20242,08232,09012,04542,05662,05663100
30 ene 20242,08002,10142,05322,10052,10052456
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...