U.S. markets closed

RBOB Gasoline Apr 24 (RB=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.6109+0.0299 (+1.16%)
Al cierre: 04:58PM EST
Periodo de tiempo:
02 mar 2023 - 02 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 20242.58022.63802.57372.61442.614451,013
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
19 feb 20242.33092.33292.30642.31832.318346,749
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
20 nov 20232.17902.25692.16452.22602.226036,701
17 nov 20232.10802.19502.09652.18452.184538,661
16 nov 20232.19922.20132.09002.10112.101137,313
15 nov 20232.22182.23282.16632.20182.201841,137
14 nov 20232.24642.27452.21242.22282.222846,374
13 nov 20232.18522.24362.15502.23592.235943,778
10 nov 20232.16422.20462.15372.18952.189545,868
09 nov 20232.14022.19502.12242.16082.160848,828
08 nov 20232.16772.17752.12202.12852.128551,018
07 nov 20232.23952.25052.15702.16772.167760,889
06 nov 20232.20362.26102.19752.23592.235949,241
02 nov 20232.24462.25862.18332.20102.201041,630
01 nov 20232.19432.25042.18362.24602.246044,469
31 oct 20232.22752.28502.18222.18552.185547,767
30 oct 20232.22942.25282.21662.22272.222750,765
29 oct 20232.30602.31232.21772.22002.220023,155
26 oct 20232.26862.31692.25712.31252.312516,095
25 oct 20232.28052.28492.23862.25612.256128,089
24 oct 20232.27442.29512.22782.28422.284220,683
23 oct 20232.33172.34052.24232.26762.267629,579
22 oct 20232.36572.37422.31832.32852.328523,117
19 oct 20232.37562.39942.36382.37362.373627,896
18 oct 20232.35782.38022.31412.36172.361727,153
17 oct 20232.30322.36002.29632.35352.353536,059
16 oct 20232.28992.30202.25942.28452.284536,657
15 oct 20232.26902.29272.25172.27302.273033,892
12 oct 20232.18092.26962.17792.26532.265348,680
11 oct 20232.19612.22812.15272.16502.165053,533
10 oct 20232.25852.28202.19202.21012.210150,684
*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...