Mercados españoles cerrados

RBOB Gasoline Dec 25 (RBZ25.NYM)

NY Mercantile - NY Mercantile Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,0800+0,1070 (+5,42%)
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 20231,91481,91481,91481,91481,9148-
23 mar 20231,92951,92951,92951,92951,9295-
22 mar 20231,94931,94931,94931,94931,9493-
21 mar 20231,92681,92681,92681,92681,9268-
20 mar 20231,91411,91411,91411,91411,9141-
17 mar 20231,88311,88311,88311,88311,8831-
16 mar 20231,89981,89981,89981,89981,8998-
15 mar 20231,86421,86421,86421,86421,8642-
14 mar 20231,93241,93241,93241,93241,9324-
13 mar 20231,96431,96431,96431,96431,9643-
10 mar 20231,99661,99661,99661,99661,9966-
09 mar 20231,97601,97601,97601,97601,9760-
08 mar 20232,00512,00512,00512,00512,0051-
07 mar 20232,01252,01252,01252,01252,0125-
06 mar 20232,07692,07692,07692,07692,0769-
03 mar 20232,06472,06472,06472,06472,06471
02 mar 20232,02782,02782,02782,02782,0278-
01 mar 20232,01972,01972,01972,01972,0197-
28 feb 20232,00022,00022,00022,00022,0002-
27 feb 20231,97961,97961,97961,97961,97961
24 feb 20232,00082,00082,00082,00082,00084
23 feb 20231,98531,98531,98531,98531,9853-
22 feb 20231,97301,97301,97301,97301,9730-
21 feb 20232,00022,00022,00022,00022,0002-
17 feb 20232,00832,00832,00832,00832,0083-
16 feb 20232,03352,03352,03352,03352,0335-
15 feb 20232,02582,02582,02582,02582,0258-
14 feb 20232,02342,02342,02342,02342,0234-
13 feb 20232,03092,03092,03092,03092,0309-
10 feb 20232,01922,01922,01922,01922,0192-
09 feb 20231,99651,99651,99651,99651,9965-
08 feb 20232,01922,01922,01922,01922,0192-
07 feb 20231,98271,98271,98271,98271,9827-
06 feb 20231,93461,93461,93461,93461,9346-
03 feb 20231,90131,90131,90131,90131,9013-
02 feb 20231,97141,97141,97141,97141,9714-
01 feb 20231,97341,97341,97341,97341,9734-
31 ene 20232,03802,03802,03802,03802,0380-
30 ene 20231,99981,99981,99981,99981,9998-
27 ene 20232,04362,04362,04362,04362,0436-
26 ene 20232,06022,06022,06022,06022,0602-
25 ene 20232,04562,04562,04562,04562,0456-
24 ene 20232,08002,08002,06302,06302,06303
23 ene 20232,08312,08312,08312,08312,0831-
20 ene 20232,07362,07362,07362,07362,0736-
19 ene 20232,06822,06822,06822,06822,0682-
18 ene 20232,05742,05742,05742,05742,0574-
17 ene 20232,06762,06762,06762,06762,0676-
16 ene 2023------
13 ene 20232,07702,07702,07702,07702,0770-
12 ene 20232,04432,04432,04432,04432,0443-
11 ene 20232,02682,02682,02682,02682,0268-
10 ene 20231,96671,96671,96671,96671,9667-
09 ene 20231,96021,96021,96021,96021,9602-
06 ene 20231,92031,92031,92031,92031,9203-
05 ene 20231,93141,93141,93141,93141,9314-
04 ene 20231,92691,92691,92691,92691,9269-
03 ene 20231,99441,99441,99441,99441,9944-
02 ene 2023------
30 dic 20222,08882,08882,08882,08882,0888-
29 dic 20222,01642,01642,01642,01642,0164-
28 dic 20222,02532,02532,02532,02532,0253-
27 dic 20222,03382,03382,03382,03382,0338-
26 dic 2022------
23 dic 20222,04732,04732,04732,04732,0473-
22 dic 20221,97821,97821,97821,97821,9782-
21 dic 20221,99751,99751,99751,99751,9975-
20 dic 20221,95381,95381,95381,95381,9538-
19 dic 20221,93011,93011,93011,93011,9301-
16 dic 20221,90241,90241,90241,90241,9024-
15 dic 20221,95001,95001,95001,95001,9500-
14 dic 20222,00032,00032,00032,00032,0003-
13 dic 20221,94841,94841,94841,94841,9484-
12 dic 20221,91331,91331,91331,91331,9133-
09 dic 20221,87771,87771,87771,87771,8777-
08 dic 20221,87411,87411,87411,87411,8741-
07 dic 20221,88541,88541,88541,88541,8854-
06 dic 20221,93791,93791,93791,93791,9379-
05 dic 20221,97911,97911,97911,97911,9791-
02 dic 20222,01612,01612,01612,01612,0161-
01 dic 20222,03072,03072,03072,03072,0307-
30 nov 20222,05822,05822,05822,05822,0582-
29 nov 20222,00272,00272,00272,00272,0027-
28 nov 20221,96951,96951,96951,96951,9695-
25 nov 20221,94091,94091,94091,94091,9409-
23 nov 20221,99101,99101,99101,99101,9910-
22 nov 20222,00292,00292,00292,00292,0029-
21 nov 20221,98421,98421,98421,98421,9842-
18 nov 20221,95451,95451,95451,95451,9545-
17 nov 20221,95861,95861,95861,95861,9586-
16 nov 20221,98801,98801,98801,98801,9880-
15 nov 20222,01202,01202,01202,01202,0120-
14 nov 20221,98851,98851,98851,98851,9885-
11 nov 20222,04002,04002,04002,04002,0400-
10 nov 20221,99181,99181,99181,99181,9918-
09 nov 20221,96421,96421,96421,96421,9642-
08 nov 20222,00652,00652,00652,00652,0065-
07 nov 20222,04862,04862,04862,04862,0486-
04 nov 20222,07132,07132,07132,07132,0713-
03 nov 20222,00452,00452,00452,00452,0045-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...