Mercados españoles cerrados

RBOB Gasoline Dec 24 (RBZ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0300+0,0305 (+1,53%)
Al cierre: 12:14PM 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 20231,98481,98481,98481,98481,98488
23 mar 20232,03002,03001,99951,99951,99958
22 mar 20232,00972,01682,00972,01682,01682
21 mar 20231,99431,99431,99431,99431,9943-
20 mar 20231,97911,97911,97911,97911,9791-
17 mar 20231,94811,94811,94811,94811,94811
16 mar 20231,94551,96951,94001,96951,96959
15 mar 20232,00002,00001,90841,93731,937368
14 mar 20232,01502,01552,01502,01552,01552
13 mar 20232,06432,06432,06432,06432,06431
10 mar 20232,10502,10502,10162,10162,10166
09 mar 20232,07702,07702,07702,07702,077030
08 mar 20232,11112,11112,11112,11112,1111-
07 mar 20232,12392,12392,12392,12392,123921
06 mar 20232,18832,18832,18832,18832,18831
03 mar 20232,16002,17062,15702,17062,17066
02 mar 20232,12942,12942,12942,12942,1294-
01 mar 20232,11722,11722,11722,11722,1172-
28 feb 20232,09612,09612,09612,09612,0961-
27 feb 20232,07052,07052,07052,07052,07051
24 feb 20232,09172,09172,09172,09172,09179
23 feb 20232,07552,07552,07182,07182,07181
22 feb 20232,06552,06552,05352,05352,05351
21 feb 20232,08672,08672,08672,08672,0867-
17 feb 20232,09482,09482,09482,09482,094830
16 feb 20232,12002,12002,12002,12002,1200-
15 feb 20232,11582,11582,11582,11582,1158-
14 feb 20232,11342,11342,11342,11342,1134-
13 feb 20232,12342,12342,12342,12342,12341
10 feb 20232,10212,11172,10212,11172,11179
09 feb 20232,08652,08652,08652,08652,08652
08 feb 20232,10542,10542,10542,10542,1054-
07 feb 20232,06492,06492,06492,06492,0649-
06 feb 20232,01182,01182,01182,01182,01181
03 feb 20232,04752,06751,98101,98101,98109
02 feb 20232,05112,05112,05112,05112,0511-
01 feb 20232,05312,07102,05312,05312,05314
31 ene 20232,11772,11772,11772,11772,1177-
30 ene 20232,07952,07952,07952,07952,07951
27 ene 20232,12332,12332,12332,12332,12331
26 ene 20232,13492,13492,13492,13492,13491
25 ene 20232,11532,11532,11532,11532,11531
24 ene 20232,15002,15002,13472,13472,1347107
23 ene 20232,15742,15742,15002,15742,15741
20 ene 20232,14792,14792,14792,14792,1479-
19 ene 20232,15002,15002,14252,14252,14256
18 ene 20232,14002,14002,13172,13172,131711
17 ene 20232,14192,14192,14192,14192,1419-
16 ene 2023------
13 ene 20232,12252,15132,12252,15132,151318
12 ene 20232,11862,11862,11862,11862,1186-
11 ene 20232,10112,10112,10112,10112,1011-
10 ene 20232,04102,04102,04102,04102,0410-
09 ene 20232,03452,03452,03452,03452,0345-
06 ene 20231,99461,99461,99461,99461,9946-
05 ene 20232,00572,00572,00572,00572,0057-
04 ene 20232,00122,00122,00122,00122,0012-
03 ene 20232,06872,06872,06872,06872,0687-
02 ene 2023------
30 dic 20222,16312,16312,16312,16312,1631-
29 dic 20222,09072,09072,09072,09072,0907-
28 dic 20222,09962,09962,09962,09962,0996-
27 dic 20222,10812,10812,10812,10812,1081-
26 dic 2022------
23 dic 20222,12162,12162,12162,12162,1216-
22 dic 20222,05252,05252,05252,05252,0525-
21 dic 20222,07182,07182,07182,07182,0718-
20 dic 20222,02812,02812,02812,02812,0281-
19 dic 20222,00442,00442,00442,00442,0044-
16 dic 20221,97671,97671,97671,97671,9767-
15 dic 20222,02432,02432,02432,02432,0243-
14 dic 20222,07462,07462,07462,07462,0746-
13 dic 20222,02272,02272,02272,02272,022734
12 dic 20221,98001,98761,98001,98761,98762
09 dic 20221,95201,95201,95201,95201,9520100
08 dic 20221,94991,94991,94991,94991,94992
07 dic 20221,97351,97351,96121,96121,96125
06 dic 20222,01372,01372,01372,01372,0137-
05 dic 20222,05492,05492,05492,05492,0549-
02 dic 20222,09192,09192,09192,09192,0919-
01 dic 20222,10652,10652,10652,10652,1065-
30 nov 20222,13402,13402,13402,13402,1340-
29 nov 20222,07852,07852,07852,07852,0785-
28 nov 20222,01252,04532,01252,04532,04531
25 nov 20222,01672,01672,01672,01672,0167-
23 nov 20222,06682,06682,06682,06682,0668-
22 nov 20222,07872,07872,07872,07872,0787-
21 nov 20222,06002,06002,06002,06002,0600-
18 nov 20222,05262,05262,03032,03032,03031
17 nov 20222,03442,03442,03442,03442,0344-
16 nov 20222,06382,06382,06382,06382,0638-
15 nov 20222,08782,08782,08782,08782,0878-
14 nov 20222,06432,06432,06432,06432,0643-
11 nov 20222,11582,11582,11582,11582,1158-
10 nov 20222,06762,06762,06762,06762,0676-
09 nov 20222,04002,04002,04002,04002,0400-
08 nov 20222,08232,08232,08232,08232,0823-
07 nov 20222,12442,12442,12442,12442,1244-
04 nov 20222,14712,14712,14712,14712,1471-
03 nov 20222,07972,08032,07542,08032,0803105
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...