Mercados españoles cerrados en 4 hrs 12 min

RBOB Gasoline Dec 24 (RBZ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1876-0,0211 (-0,96%)
A partir del 07:08AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20242,20652,27902,18732,18762,18762452
18 abr 20242,22192,22852,19212,20872,20876876
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
29 ene 20242,12002,12502,07092,08082,08082148
26 ene 20242,08562,11222,06252,11092,11093537
25 ene 20242,06482,09322,06482,09212,09212406
24 ene 20242,05652,07432,04752,05262,05261987
23 ene 20242,06702,06702,02362,05032,05031492
22 ene 20242,00832,06472,00522,06312,06312222
19 ene 20242,03062,03542,00552,01372,01371233
18 ene 20242,00502,03201,98502,03002,03001721
17 ene 20241,99102,00501,96502,00182,00181271
16 ene 20241,99002,03221,97691,99891,99893538
12 ene 20242,02652,05001,99852,00262,00261679
11 ene 20241,97252,00771,97221,98651,98651811
10 ene 20241,98482,00611,95381,96321,96321218
09 ene 20241,95791,99601,95771,97481,97481595
08 ene 20241,98501,98501,93041,94571,94573831
05 ene 20241,98862,01241,98552,00142,00141460
04 ene 20242,00922,01511,96451,98991,98991646
03 ene 20241,95282,02421,95002,01412,01412609
02 ene 20242,01002,02121,95521,96421,96422018
29 dic 20231,99152,00141,96791,97461,9746951
28 dic 20232,02602,02601,97001,97161,97161331
27 dic 20232,04952,06012,02182,02412,02411282
26 dic 20232,03982,06532,03982,05022,0502487
22 dic 20232,05662,07332,00502,02012,02011142
21 dic 20232,06342,06342,02002,04062,0406906
20 dic 20232,08612,09292,05322,06522,06521005
19 dic 20232,05202,08202,03002,07562,0756911
18 dic 20232,00002,08942,00002,04352,0435981
15 dic 20232,01502,02551,98942,02002,02002415
14 dic 20231,96502,01861,96502,00882,00882591
13 dic 20231,92441,96001,91271,95221,95223711
12 dic 20231,99031,99031,92121,92591,92593080
11 dic 20231,98381,99161,96631,97911,97911806
08 dic 20231,96581,98751,96381,98021,98025693
07 dic 20231,95951,97001,93451,94061,94064796
06 dic 20232,01662,01931,94471,95461,95466152
05 dic 20232,05312,06302,02382,02832,02834960
04 dic 20232,03402,06982,01952,05132,05136465
01 dic 20232,06682,09602,03972,04382,04381725
30 nov 20232,13632,14552,05892,07432,07431617
29 nov 20232,10122,12622,07452,12382,12381735
28 nov 20232,07512,10602,05472,09562,09562090
27 nov 20232,02502,07942,02502,05512,05511337
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...