U.S. markets closed

RBOB Gasoline May 24 (RB=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.7903-0.0126 (-0.45%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 20242.81002.82232.74192.79032.790336,382
12 abr 20242.78732.85162.78372.80292.802951,898
11 abr 20242.78552.80672.75032.77412.774151,898
10 abr 20242.75382.79022.72762.78162.781668,069
09 abr 20242.75052.77662.73922.75562.755670,206
08 abr 20242.76452.78452.72402.74862.748669,419
05 abr 20242.80212.81722.77162.78862.788670,727
04 abr 20242.76342.80622.73932.79422.794254,493
03 abr 20242.77302.79102.75812.76092.760976,353
02 abr 20242.72112.77432.70832.75892.758965,338
01 abr 20242.72082.72852.68202.71002.710053,974
28 mar 20242.69292.77492.69292.76112.761181,610
27 mar 20242.71002.71002.67092.68472.684729,259
26 mar 20242.74632.75342.69142.70062.700623,991
25 mar 20242.73532.77112.72362.74842.748432,984
22 mar 20242.72012.74732.70522.73982.739838,854
21 mar 20242.73392.74392.69922.72712.727124,078
20 mar 20242.74852.75002.71002.73322.733232,101
19 mar 20242.74062.76822.73252.76222.762232,585
18 mar 20242.71062.76782.70902.75732.757338,670
15 mar 20242.69692.72402.67902.72082.720849,821
14 mar 20242.66012.70552.65482.70332.703348,457
13 mar 20242.60012.66712.59162.66152.661561,357
12 mar 20242.58172.60282.54952.58642.586453,065
11 mar 20242.52472.58992.51052.58052.580557,505
08 mar 20242.56382.57672.51522.52722.527253,043
07 mar 20242.54832.58342.52472.55482.554842,738
06 mar 20242.53592.58912.53032.55392.553949,100
05 mar 20242.58652.59252.51922.53282.532848,234
04 mar 20242.61452.62442.57442.58572.585739,878
01 mar 20242.58022.63802.57372.61442.614447,354
29 feb 20242.26002.31052.26002.30432.304351,013
28 feb 20242.33762.35472.25482.27102.271027,071
27 feb 20242.30672.34772.30602.34442.344419,950
26 feb 20242.27522.34562.25742.30562.305628,304
23 feb 20242.32942.32942.26592.27672.276726,037
22 feb 20242.28942.33652.24792.33472.334732,278
21 feb 20242.29622.30002.27102.28602.286028,686
20 feb 20242.33092.33292.27202.27742.277452,408
16 feb 20242.31832.33742.27472.33602.336046,749
15 feb 20242.31152.35022.27012.31832.318349,910
14 feb 20242.40142.40692.30962.31692.316950,495
13 feb 20242.36722.41342.35812.39462.394653,103
12 feb 20242.33202.37382.31642.36732.367359,427
09 feb 20242.33972.36152.32452.33952.339560,821
08 feb 20242.27422.34502.26272.34202.342064,124
07 feb 20242.21602.27292.21062.26302.263059,985
06 feb 20242.20612.22832.19802.21732.217352,459
05 feb 20242.15062.21162.13652.20922.209255,078
02 feb 20242.19492.21402.12122.14752.147561,805
01 feb 20242.22732.26072.15602.19482.194872,009
31 ene 20242.23642.25442.17632.18332.183359,277
30 ene 20242.21512.26542.17182.26072.260714,514
29 ene 20242.30682.31702.21782.22852.228515,006
26 ene 20242.26372.30692.22712.29412.294120,516
25 ene 20242.21842.26712.21222.26442.264425,523
24 ene 20242.20532.24572.19022.20952.209531,631
23 ene 20242.23902.24292.18002.21012.210130,218
22 ene 20242.17832.24162.15122.23782.237828,373
19 ene 20242.18182.19702.15452.16282.162828,049
18 ene 20242.13692.18592.11142.18352.183532,900
17 ene 20242.12602.14162.07562.13542.135442,601
16 ene 20242.11802.19312.09112.12192.121969,641
12 ene 20242.13902.19772.11552.12032.120361,303
11 ene 20242.07012.13932.06412.11432.114348,781
10 ene 20242.08282.13622.05572.06732.067357,547
09 ene 20242.03612.09502.02602.07682.076853,110
08 ene 20242.11272.11572.00722.02782.027874,350
05 ene 20242.11142.14202.10072.10552.105556,430
04 ene 20242.15592.17342.08572.11012.110165,636
03 ene 20242.09782.16802.06702.15812.158149,654
02 ene 20242.10902.17172.07962.09492.094957,117
29 dic 20232.09552.12552.08382.10262.102654,916
28 dic 20232.14692.16002.08002.08522.085217,546
27 dic 20232.15422.19222.14002.15502.155019,992
26 dic 20232.12432.18412.11952.15832.158319,175
22 dic 20232.16722.20402.11002.13012.130127,222
21 dic 20232.17902.19492.13312.15852.158523,423
20 dic 20232.19422.21562.17592.20072.200728,385
19 dic 20232.17312.20772.13972.20082.200833,246
18 dic 20232.13492.21632.10102.15902.159029,382
15 dic 20232.12472.15672.09942.13702.137042,042
14 dic 20232.04112.12952.03232.11882.118848,596
13 dic 20231.98712.04101.96722.02492.024952,876
12 dic 20232.05452.06121.97021.97971.979757,748
11 dic 20232.04552.07342.03332.04312.043150,416
08 dic 20232.01012.06582.00582.04982.049854,738
07 dic 20232.03232.05191.99802.00122.001259,738
06 dic 20232.10732.11932.01842.03022.030247,797
05 dic 20232.14682.16622.10742.11032.110346,491
04 dic 20232.12562.15962.09232.13422.134258,643
01 dic 20232.16152.19882.11622.12112.121159,808
30 nov 20232.28002.30802.18812.19982.199863,169
29 nov 20232.23992.28742.19732.28362.283619,962
28 nov 20232.19662.24072.18122.23002.230021,740
27 nov 20232.16352.21322.14912.17992.179930,175
24 nov 20232.22412.24802.15522.16512.165119,239
23 nov 20232.22412.22592.19872.21442.214438,662
22 nov 20232.23762.24232.13292.23242.232438,662
21 nov 20232.21782.23782.19252.23382.233828,059
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...