U.S. markets closed

RBOB Gasoline Aug 24 (RB=F)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.4910-0.0243 (-0.97%)
A partir del 03:53PM EDT. Mercado abierto.
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 jul 20242.51272.52092.48072.49102.491048,740
12 jul 20242.52482.53962.50902.51532.515349,124
11 jul 20242.51002.52862.49142.51782.517849,124
10 jul 20242.53302.53342.49212.50342.503480,251
09 jul 20242.53422.56042.51882.52742.527480,101
08 jul 20242.56402.57402.52552.53792.537972,622
05 jul 20242.58462.62172.55662.55912.559174,784
03 jul 20242.57552.60292.53982.60132.601384,692
02 jul 20242.57312.61502.56822.57342.573476,693
01 jul 20242.50992.58012.50902.57832.578393,819
28 jun 20242.54662.56602.52102.52912.529176,329
27 jun 20242.53662.58172.53172.54562.545625,599
26 jun 20242.50452.55582.49832.54462.544626,675
25 jun 20242.51512.53462.49562.51472.514726,999
24 jun 20242.51502.52162.48592.51152.511528,043
21 jun 20242.50232.53892.49202.51372.513729,495
20 jun 20242.49422.51752.48602.50082.500837,212
18 jun 20242.46002.49442.43012.48322.483230,421
17 jun 20242.40652.45232.38202.44692.446939,273
14 jun 20242.40832.44712.39882.39962.399644,392
13 jun 20242.39432.42312.36742.41562.415649,054
12 jun 20242.42722.45172.38832.39442.394462,454
11 jun 20242.42652.42962.38692.40892.408955,872
10 jun 20242.37672.42752.37222.41092.410962,153
07 jun 20242.40322.41502.37412.38262.382660,499
06 jun 20242.36492.40322.35532.39752.397550,441
05 jun 20242.32912.36462.32622.35362.353662,404
04 jun 20242.33182.35702.29852.34952.349582,468
03 jun 20242.42012.44002.33002.33562.335674,965
31 may 20242.39872.43662.39352.42602.426068,565
30 may 20242.46442.46562.39902.40462.404618,176
29 may 20242.52052.53312.45722.46442.464421,063
28 may 20242.49642.52632.48472.50902.509032,664
24 may 20242.47572.50212.45012.48422.484229,985
23 may 20242.46472.51322.45442.46942.469432,147
22 may 20242.50192.50872.46142.46782.467837,726
21 may 20242.54322.54572.48952.51002.510030,942
20 may 20242.57862.58302.52562.53992.539941,808
17 may 20242.54282.58002.53952.57422.574244,892
16 may 20242.50092.54402.50092.53782.537861,883
15 may 20242.47282.50502.44272.49682.496858,000
14 may 20242.51622.51912.45172.45962.459662,981
13 may 20242.51002.53132.49132.51052.510564,091
10 may 20242.54932.56802.49612.49972.499770,252
09 may 20242.54262.56552.53002.54182.541856,774
08 may 20242.53872.54192.48262.53182.531881,069
07 may 20242.58672.59502.52832.54342.543485,116
06 may 20242.55132.59292.54352.58822.588262,535
03 may 20242.59892.62342.54812.55512.555183,125
02 may 20242.57542.60702.56772.59652.596577,987
01 may 20242.68032.68342.57392.57742.577499,013
30 abr 20242.75472.75502.68152.71082.710884,439
29 abr 20242.76302.78012.74042.74872.748725,395
26 abr 20242.76992.78092.74662.76462.764629,067
25 abr 20242.73522.76822.71142.75822.758231,126
24 abr 20242.72602.74282.71062.73432.734327,608
23 abr 20242.69562.73042.64542.72532.725330,755
22 abr 20242.70892.71502.66492.68542.685435,851
19 abr 20242.70652.78592.68122.71032.710339,649
18 abr 20242.73312.74492.69052.71372.713751,719
17 abr 20242.81802.82292.72112.72872.728757,861
16 abr 20242.79482.82392.77822.82232.822372,197
15 abr 20242.81002.82232.74192.78392.783946,650
12 abr 20242.78732.85162.78372.80292.802956,114
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
*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...