U.S. markets close in 4 hours 32 minutes

RBOB Gasoline Nov 24 (RB=F)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.1445+0.0487 (+2.32%)
A partir del 11:18AM EDT. Mercado abierto.
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 20242.09602.14592.07412.14452.144525,179
04 oct 20242.09432.12582.08222.09582.095872,889
03 oct 20242.01232.10411.99802.09262.092672,889
02 oct 20241.99332.02901.96121.98591.985962,286
01 oct 20241.93082.00771.88121.96661.966671,724
30 sept 20241.95301.98571.95301.96211.962157,303
27 sept 20241.94791.97501.92991.95301.953024,956
26 sept 20242.00182.01041.94511.96131.961337,032
25 sept 20242.03112.03391.97681.99991.999937,349
24 sept 20242.00242.04791.99692.02972.029729,058
23 sept 20242.04652.05491.97101.99021.990231,758
20 sept 20242.06072.06272.03172.03642.036430,914
19 sept 20241.99942.06741.99492.06002.060044,207
18 sept 20241.99162.02101.96422.01072.010745,565
17 sept 20241.97732.00551.95892.00192.001946,949
16 sept 20241.93961.98521.92151.96821.968248,856
13 sept 20241.93681.97171.92791.93021.930261,996
12 sept 20241.89221.94871.89141.92701.927055,631
11 sept 20241.88451.92001.85451.89721.897269,500
10 sept 20241.93271.94661.85841.87001.870076,754
09 sept 20241.90341.95041.89641.92041.920475,910
06 sept 20241.93621.95931.87571.89601.896052,061
05 sept 20241.94891.97341.91411.92581.925864,096
04 sept 20241.97822.00131.94611.96181.961872,794
03 sept 20242.09362.09361.96481.97771.9777106,325
30 ago 20242.24502.26732.20282.21172.2117107,614
29 ago 20242.20902.26402.19832.24772.247718,388
28 ago 20242.24692.24942.19442.21482.214816,814
27 ago 20242.28342.29672.22752.24692.246931,578
26 ago 20242.29842.33232.27832.27992.279938,279
23 ago 20242.23952.28902.23592.28512.285130,190
22 ago 20242.20412.24922.19082.24372.243734,263
21 ago 20242.25112.26152.18102.20502.205039,834
20 ago 20242.27602.28212.23292.25632.256334,745
19 ago 20242.31632.31842.25572.26382.263851,595
16 ago 20242.35572.36562.30712.31022.310243,427
15 ago 20242.33502.37232.31332.35802.358046,468
14 ago 20242.38242.39452.31582.32112.321163,821
13 ago 20242.43632.44102.36752.37472.374774,827
12 ago 20242.39722.44422.38782.44292.442974,913
09 ago 20242.39392.40852.36932.39032.390374,924
08 ago 20242.36502.41032.34582.39922.399283,668
07 ago 20242.30782.37842.29622.35732.357372,558
06 ago 20242.35522.37332.30732.32622.326262,533
05 ago 20242.32972.35982.25812.33362.333687,363
02 ago 20242.41022.42312.30452.31762.317683,393
01 ago 20242.46202.46912.39412.39802.398090,155
31 jul 20242.39452.48982.39452.48202.482097,849
30 jul 20242.41482.42022.36972.38712.387125,605
29 jul 20242.45652.47112.41332.41532.415330,822
26 jul 20242.47212.48212.43022.46052.460535,403
25 jul 20242.44432.47302.40612.46762.467635,448
24 jul 20242.43772.46772.42602.45152.451533,577
23 jul 20242.46652.47282.41262.41412.414138,376
22 jul 20242.45622.47342.41822.47062.470646,890
19 jul 20242.50572.52412.44762.45042.450443,609
18 jul 20242.50812.52142.48112.51642.516453,419
17 jul 20242.46702.50882.45742.50132.501349,779
16 jul 20242.49392.49572.44402.47752.477566,910
15 jul 20242.51272.52092.48072.49162.491660,060
12 jul 20242.52482.53962.50902.51532.515353,740
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
*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...