Mercados españoles cerrados en 4 hrs 45 min

United States Gasoline Fund, LP (UGA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,50-0,06 (-0,08%)
Al cierre: 03:59PM EDT
72,57 +0,07 (+0,09%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 abr 202472,8472,9972,3472,5072,5013.400
26 abr 202472,8472,8472,3472,5672,5616.000
25 abr 202471,8972,6371,2272,5472,5417.500
24 abr 202471,3471,9071,2071,7271,7242.300
23 abr 202469,9271,5969,7671,4571,4530.000
22 abr 202470,1270,6669,9370,6070,6085.800
19 abr 202470,7071,5870,5871,0471,0427.600
18 abr 202471,2171,8570,7670,9070,9042.000
17 abr 202472,6473,1471,3571,4571,4593.000
16 abr 202473,1973,8872,8373,7673,7672.300
15 abr 202472,7273,1671,7872,9672,9646.700
12 abr 202473,9874,5773,0373,0473,0450.100
11 abr 202472,6572,8371,9372,8272,8225.200
10 abr 202472,1172,9171,1272,8272,8233.200
09 abr 202472,4672,5671,7172,2472,2419.500
08 abr 202472,6072,7071,4271,8871,8842.500
05 abr 202473,0473,4772,5372,6472,6420.600
04 abr 202471,9273,2371,6872,8472,8426.500
03 abr 202472,5072,7872,1372,2172,2155.200
02 abr 202471,1872,3370,7472,1872,1845.800
01 abr 202470,6771,1370,0770,8070,8069.700
28 mar 202470,0371,1270,0370,9370,9315.200
27 mar 202470,1070,1469,4569,8969,8937.200
26 mar 202470,8370,8369,8970,0070,0026.800
25 mar 202470,8971,4970,8971,2671,2618.900
22 mar 202471,1671,2170,6670,9070,909500
21 mar 202470,7670,8870,0770,7470,7440.200
20 mar 202470,6571,1070,4571,0571,0535.700
19 mar 202471,5471,7971,2971,7671,7618.100
18 mar 202471,5071,7771,1771,3671,3643.900
15 mar 202469,7570,6069,6470,4270,4224.700
14 mar 202469,5270,1469,4769,9669,9627.200
13 mar 202468,5069,2168,4469,1369,1334.200
12 mar 202466,6967,5366,4867,2367,2312.800
11 mar 202465,8867,2065,3466,9366,9321.700
08 mar 202465,9965,9965,4065,6165,6116.900
07 mar 202465,6966,8865,5266,2766,2718.700
06 mar 202466,2567,0465,9866,0366,0312.200
05 mar 202466,2666,5165,5265,5865,5838.700
04 mar 202467,6967,7266,8167,0767,0724.400
01 mar 202467,7668,3467,5267,7567,7590.000
29 feb 202465,9667,2365,8466,7566,7527.100
28 feb 202467,0367,3665,7065,8165,8146.600
27 feb 202466,9967,3166,4967,0367,0326.600
26 feb 202465,5666,8765,5466,1666,1637.100
23 feb 202465,3665,8264,8564,9864,9853.500
22 feb 202465,0866,4865,0166,2966,2940.100
21 feb 202465,2965,8365,2165,7965,7913.600
20 feb 202465,9865,9864,9365,3065,3044.600
16 feb 202465,8066,7465,7666,5266,5217.000
15 feb 202466,2467,0166,1766,3166,3113.800
14 feb 202468,4668,6266,1566,2866,2816.800
13 feb 202468,1068,9967,7468,3768,3719.600
12 feb 202467,4967,8866,6067,7667,7616.500
09 feb 202467,2967,4766,7166,8066,809900
08 feb 202466,3467,0366,1267,0367,0335.700
07 feb 202464,1165,0163,7565,0165,0134.700
06 feb 202463,3463,5862,8963,5163,5116.500
05 feb 202461,8863,2761,5163,2163,2118.600
02 feb 202461,3262,0760,7261,1061,1046.600
01 feb 202463,7763,9561,7762,7062,70111.100
31 ene 202465,4265,4263,4763,6363,6315.300
30 ene 202464,1865,6864,1165,6365,6322.600
29 ene 202465,6865,6864,3864,9164,9135.600
26 ene 202465,3166,6064,6466,4966,4920.600
25 ene 202464,8565,4864,4065,2865,2815.200
24 ene 202464,0764,6863,7764,1464,1418.900
23 ene 202463,6364,1463,4863,7563,7515.600
22 ene 202463,3064,6463,2664,5664,5630.700
19 ene 202463,0963,2862,2462,8162,8122.300
18 ene 202461,5562,9661,4162,7062,7035.100
17 ene 202460,4561,7560,4161,6961,6913.800
16 ene 202462,5462,5460,7961,0861,0815.900
12 ene 202462,3662,6561,1361,2361,2316.300
11 ene 202461,1761,6460,5861,2961,2923.300
10 ene 202461,0561,1459,3859,6659,6614.900
09 ene 202459,4360,3759,1059,8459,8416.400
08 ene 202458,3258,8557,8758,7758,7732.200
05 ene 202461,2561,5060,5860,8060,8017.900
04 ene 202461,7761,7760,2360,8360,8348.100
03 ene 202461,1862,6961,0862,2962,2921.900
02 ene 202461,6961,6959,9960,4360,4341.400
29 dic 202361,3861,6860,3760,7060,7012.200
28 dic 202361,5462,0760,4360,5660,5618.200
27 dic 202362,8063,3662,0662,0662,0627.300
26 dic 202362,5963,2062,3362,3362,339500
22 dic 202363,2563,4261,5161,5761,5714.100
21 dic 202362,0062,5661,8462,5662,5613.100
20 dic 202363,9363,9362,8963,0463,0410.200
19 dic 202362,2363,5862,2363,5563,5515.500
18 dic 202363,1663,9662,1562,6962,6915.400
15 dic 202361,6462,1760,6961,6361,6332.900
14 dic 202360,4061,4860,4061,2561,2528.400
13 dic 202357,0758,6757,0758,6758,6729.800
12 dic 202357,8457,8456,9157,4357,4323.300
11 dic 202358,9559,2858,8359,1759,178400
08 dic 202359,1459,6658,9959,4459,4433.200
07 dic 202358,9558,9557,8058,1358,1313.300
06 dic 202359,5859,7258,2258,6958,6932.600
05 dic 202362,2262,4460,8760,9260,9221.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...