Mercados españoles abiertos en 3 hrs 15 min

RBOB Gasoline Dec 24 (RBZ24.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0240-0,0043 (-0,21%)
A partir del 03:40PM EST. Mercado abierto.
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20232,05312,06302,02382,02402,02404960
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
24 nov 20232,07002,09252,05262,05262,0526423
23 nov 2023------
22 nov 20232,11552,11622,02692,09172,09171500
21 nov 20232,09922,11452,08892,11452,11451938
20 nov 20232,08382,11582,08122,10162,1016631
17 nov 20231,99952,06391,99952,05782,05781330
16 nov 20232,06912,06911,99202,00262,00263411
15 nov 20232,07832,08632,06002,08052,08051689
14 nov 20232,10082,12392,08912,09052,09051664
13 nov 20232,04792,10312,04792,10062,1006928
10 nov 20232,05472,07202,05122,06852,06851089
09 nov 20232,04032,06052,03522,04472,04471259
08 nov 20232,05502,06202,02332,02732,02732962
07 nov 20232,12002,12512,05822,05972,05971208
06 nov 20232,13702,14052,13072,13202,1320732
02 nov 20232,12802,12802,09332,10122,1012767
01 nov 20232,09552,14002,09552,13972,13971304
31 oct 20232,12102,13432,07422,07422,0742909
30 oct 20232,13132,13432,09472,10032,10031122
29 oct 20232,15902,15902,11472,11522,1152331
26 oct 20232,15832,16712,13102,16712,1671568
25 oct 20232,12912,14352,12202,13132,1313329
24 oct 20232,13862,16252,12152,16252,1625339
23 oct 20232,14652,14802,12652,12652,1265307
22 oct 20232,16952,17852,14912,14962,1496427
19 oct 20232,20242,20822,17892,18172,1817685
18 oct 20232,17152,18652,16902,18522,1852234
17 oct 20232,16252,19152,16252,18422,1842580
16 oct 20232,13102,14732,12912,14732,14731310
15 oct 20232,15002,15352,11322,12142,1214883
12 oct 20232,11072,14332,10592,13892,1389656
11 oct 20232,08832,09302,05092,05962,0596884
10 oct 20232,12302,12302,08502,09422,0942559
09 oct 20232,09002,12642,08462,12302,12301878
08 oct 20232,07762,08662,07022,08622,0862284
05 oct 20232,04642,04782,02502,03972,0397687
04 oct 20232,05162,05842,02802,04512,0451857
03 oct 20232,13902,13902,04942,05032,0503636
02 oct 20232,15902,15992,14042,15672,1567698
01 oct 20232,15572,17282,15572,17282,1728324
28 sept 20232,18032,19612,15382,15662,1566630
27 sept 20232,20772,20772,18152,18302,1830266
26 sept 20232,21892,23152,21722,21722,2172782
25 sept 20232,17172,20452,17172,20452,2045124
24 sept 20232,21302,21302,19112,19652,1965141
21 sept 20232,23242,23242,19732,19832,1983202
20 sept 20232,21442,24822,21442,23982,2398203
19 sept 20232,24792,26002,22892,23912,2391284
18 sept 20232,26462,27002,25112,25502,2550179
17 sept 20232,27572,28002,26502,26722,2672170
14 sept 20232,27502,27502,26922,26922,269267
13 sept 20232,27182,28652,27182,28232,2823139
12 sept 20232,27102,27502,25952,26652,2665100
11 sept 20232,25452,27712,25422,26882,2688567
10 sept 20232,23762,25902,23732,25822,2582101
07 sept 20232,24232,25162,24202,24462,2446188
06 sept 20232,23742,23972,23572,23972,239731
05 sept 20232,22962,24002,22962,23672,2367189
04 sept 20232,24162,25072,22722,22882,2288210
31 ago 20232,21152,22372,21002,22372,2237287
30 ago 20232,21002,21002,18202,19122,1912427
29 ago 20232,19742,19902,18402,18902,1890280
28 ago 20232,17902,18412,17902,18262,1826288
27 ago 20232,18572,18952,16942,16942,169490
24 ago 20232,17702,19292,17512,19292,1929146
23 ago 20232,17502,17502,14952,16972,169763
22 ago 20232,15852,17102,15852,17102,171082
21 ago 20232,18652,19262,18652,19262,1926115
20 ago 20232,20302,20302,18082,18452,184553
17 ago 20232,19142,19142,19112,19112,1911114
16 ago 20232,19002,19002,18002,18352,183561
15 ago 20232,20002,20252,17232,17232,1723216
14 ago 20232,17212,18642,17192,18432,1843193
13 ago 20232,20132,20132,20132,20132,201349
10 ago 20232,22642,22642,22392,22392,223975
09 ago 20232,22252,22252,20922,21482,214886
08 ago 20232,23632,23632,23632,23632,236340
07 ago 20232,21532,21532,21532,21532,215356
06 ago 20232,19162,19162,19162,19162,19163
03 ago 20232,20282,20282,20282,20282,2028152
02 ago 20232,14902,18882,14902,18232,1823114
01 ago 20232,16662,17002,16662,16662,166625
31 jul 20232,18942,20502,18942,19862,198682
30 jul 20232,18552,20152,18522,20102,201049
27 jul 20232,17822,17822,17822,17822,178219
26 jul 20232,16862,16862,16412,16412,164117
25 jul 20232,14442,15002,14442,14832,148361
24 jul 20232,11772,14862,11772,14862,1486181
23 jul 20232,12002,14212,12002,13472,1347173
20 jul 20232,09502,10652,08682,10652,1065211
19 jul 20232,09202,09502,06192,09212,0921277
18 jul 20232,07842,09002,07842,08412,0841109
17 jul 20232,08122,08122,08122,08122,081297
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...