Mercados españoles cerrados

RBOB Gasoline Dec 25 (RBZ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0000+0,0103 (+0,52%)
A partir del 11:32AM EDT. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20242,02102,02102,00002,00002,00001
22 may 20242,00502,00732,00502,00732,007310
21 may 20242,03302,03522,03302,03522,035253
20 may 20242,05002,05002,04302,04302,04306
17 may 20242,03502,04282,03132,04282,042870
16 may 20242,01502,01942,01502,01942,019498
15 may 20242,00922,00922,00922,00922,009230
14 may 20242,01292,01301,98731,99311,993198
13 may 20242,00752,01152,00752,00772,007710
10 may 20242,00902,00901,98671,98671,986716
09 may 20242,00482,00482,00482,00482,004850
08 may 20241,98002,00021,97502,00022,000223
07 may 20241,99911,99911,99911,99911,99913
06 may 20241,99942,00911,99942,00912,00911
03 may 20241,99201,99201,99201,99201,992027
02 may 20241,99991,99991,99991,99991,999916
01 may 20241,99501,99901,98711,98711,9871202
30 abr 20242,05532,05532,05532,05532,055311
29 abr 20242,07202,07202,06972,06972,069714
26 abr 20242,09112,09112,09112,09112,091128
25 abr 20242,08892,09102,08552,08892,088943
24 abr 20242,07432,07712,07222,07222,0722127
23 abr 20242,06782,06782,06782,06782,06784
22 abr 20242,05152,05172,05152,05172,051717
19 abr 20242,05362,05362,05362,05362,053635
18 abr 20242,05562,05562,05562,05562,055622
17 abr 20242,06152,06152,06152,06152,061598
16 abr 20242,11322,11322,11322,11322,113229
15 abr 20242,10342,10342,10342,10342,103425
12 abr 20242,12302,12302,10602,10692,106977
11 abr 20242,09002,09022,07752,09022,0902104
10 abr 20242,09882,09882,09882,09882,0988151
09 abr 20242,11202,11202,09612,09612,096111
08 abr 20242,10412,10412,10412,10412,104117
05 abr 20242,11752,11752,11752,11752,117511
04 abr 20242,09502,12062,09502,12062,120615
03 abr 20242,09772,09772,08952,09462,094645
02 abr 20242,07722,08782,07722,08782,087862
01 abr 20242,06782,06782,06782,06782,06783
28 mar 20242,06962,06962,06962,06962,069611
27 mar 20242,04352,04542,04352,04542,04542
26 mar 20242,04362,04362,03962,03962,03965
25 mar 20242,05022,05022,05022,05022,0502-
22 mar 20242,03092,03092,03092,03092,03091
21 mar 20242,03672,04802,03632,04802,048035
20 mar 20242,04362,04362,04362,04362,04366
19 mar 20242,05502,06202,05502,06202,062017
18 mar 20242,05262,05262,05262,05262,052687
15 mar 20242,02302,04002,02302,03562,035612
14 mar 20242,00722,02922,00722,02922,029243
13 mar 20241,98502,01471,98502,01472,0147211
12 mar 20241,98001,98001,96001,97421,97427
11 mar 20241,97561,97561,97561,97561,975683
08 mar 20241,98001,98001,95101,95511,955111
07 mar 20241,94901,97331,94851,97331,97339
06 mar 20241,96311,96311,96311,96311,963114
05 mar 20241,94901,95001,94901,95001,95009
04 mar 20241,97601,98001,96501,97181,97187
01 mar 20241,98301,98301,97301,97801,978029
29 feb 20241,95601,95601,95601,95601,956026
28 feb 20241,97001,97801,95001,95671,956722
27 feb 20241,98031,98031,98031,98031,980318
26 feb 20241,97001,97001,96241,96241,962412
23 feb 20241,96001,96001,93611,93611,936165
22 feb 20241,95121,98001,95121,97971,9797110
21 feb 20241,94931,95151,94931,95151,951531
20 feb 20241,93301,94341,93301,93301,93308
16 feb 20241,96291,96731,96291,96731,96734
15 feb 20241,94891,96341,94811,96341,963435
14 feb 20241,93651,93651,93651,93651,936513
13 feb 20241,96071,96071,96071,96071,96073
12 feb 20241,96101,96101,95981,95981,959832
09 feb 20241,93001,95251,93001,95251,952517
08 feb 20241,92651,94331,92501,94331,943355
07 feb 20241,90651,90831,90651,90831,9083243
06 feb 20241,90151,90431,90051,90051,9005120
05 feb 20241,86801,89331,86781,89331,89334
02 feb 20241,88501,88501,86001,86881,868820
01 feb 20241,89501,89711,89501,89711,8971156
31 ene 20241,95501,95501,92501,93411,9341221
30 ene 20241,98081,98101,97811,97811,978179
29 ene 20241,97001,97001,96941,96941,969487
26 ene 20241,96001,99791,96001,99791,997971
25 ene 20241,98491,98491,98001,98491,98491
24 ene 20241,95051,95051,95051,95051,950537
23 ene 20241,94931,94931,94931,94931,9493-
22 ene 20241,94101,96311,94101,96311,963176
19 ene 20241,92361,92361,92361,92361,923693
18 ene 20241,91741,94001,91001,94001,940033
17 ene 20241,90001,92381,90001,92381,923850
16 ene 20241,92541,92541,92541,92541,925421
12 ene 20241,93011,93011,93011,93011,930170
11 ene 20241,90001,91431,90001,91431,914398
10 ene 20241,89921,89921,89921,89921,899259
09 ene 20241,91231,91231,91231,91231,91231
08 ene 20241,89801,89801,89001,89071,890717
05 ene 20241,94731,94731,93461,93461,934617
04 ene 20241,92421,92421,92421,92421,9242-
03 ene 20241,94341,94341,94341,94341,94343
02 ene 20241,89571,89571,89571,89571,8957-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...