U.S. markets open in 7 hours 43 minutes
F S&P 500
5,839.50 -1.75 (-0.03%) F Dow Jones
42,814.00 +1.00 (+0.00%) F Nasdaq
20,463.25 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,215.50 -2.80 (-0.13%) Petróleo
73.83 +0.59 (+0.81%) Oro
2,631.10 +5.10 (+0.19%)
RBOB Gasoline Feb 25 (RBG25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:30AM EDT. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 2.0291 | 2.0431 | 2.0291 | 2.0410 | 2.0410 | 73 |
| 09 oct 2024 | 2.0474 | 2.0536 | 1.9922 | 2.0310 | 2.0310 | 12,184 |
| 08 oct 2024 | 2.1253 | 2.1365 | 2.0181 | 2.0404 | 2.0404 | 12,184 |
| 07 oct 2024 | 2.0462 | 2.1287 | 2.0450 | 2.1221 | 2.1221 | 9,707 |
| 04 oct 2024 | 2.0593 | 2.0825 | 2.0471 | 2.0587 | 2.0587 | 13,497 |
| 03 oct 2024 | 1.9919 | 2.0617 | 1.9693 | 2.0527 | 2.0527 | 12,708 |
| 02 oct 2024 | 1.9659 | 2.0001 | 1.9394 | 1.9569 | 1.9569 | 10,339 |
| 01 oct 2024 | 1.9080 | 1.9794 | 1.8569 | 1.9428 | 1.9428 | 12,109 |
| 30 sept 2024 | 1.8974 | 1.9265 | 1.8843 | 1.9049 | 1.9049 | 7,603 |
| 27 sept 2024 | 1.8965 | 1.9168 | 1.8809 | 1.8994 | 1.8994 | 7,951 |
| 26 sept 2024 | 1.9479 | 1.9480 | 1.8912 | 1.9052 | 1.9052 | 8,899 |
| 25 sept 2024 | 1.9769 | 1.9776 | 1.9263 | 1.9451 | 1.9451 | 5,916 |
| 24 sept 2024 | 1.9504 | 1.9913 | 1.9471 | 1.9747 | 1.9747 | 5,165 |
| 23 sept 2024 | 1.9745 | 1.9831 | 1.9207 | 1.9417 | 1.9417 | 9,277 |
| 20 sept 2024 | 1.9783 | 1.9802 | 1.9594 | 1.9669 | 1.9669 | 6,656 |
| 19 sept 2024 | 1.9332 | 1.9856 | 1.9332 | 1.9775 | 1.9775 | 10,241 |
| 18 sept 2024 | 1.9290 | 1.9540 | 1.9086 | 1.9429 | 1.9429 | 8,293 |
| 17 sept 2024 | 1.9132 | 1.9471 | 1.9048 | 1.9422 | 1.9422 | 5,581 |
| 16 sept 2024 | 1.8811 | 1.9252 | 1.8743 | 1.9113 | 1.9113 | 6,134 |
| 13 sept 2024 | 1.8939 | 1.9136 | 1.8766 | 1.8797 | 1.8797 | 8,522 |
| 12 sept 2024 | 1.8438 | 1.8998 | 1.8438 | 1.8843 | 1.8843 | 6,386 |
| 11 sept 2024 | 1.8249 | 1.8643 | 1.8142 | 1.8514 | 1.8514 | 7,315 |
| 10 sept 2024 | 1.8841 | 1.8934 | 1.8095 | 1.8206 | 1.8206 | 6,212 |
| 09 sept 2024 | 1.8755 | 1.8965 | 1.8573 | 1.8774 | 1.8774 | 6,839 |
| 06 sept 2024 | 1.9017 | 1.9186 | 1.8486 | 1.8618 | 1.8618 | 4,052 |
| 05 sept 2024 | 1.9026 | 1.9250 | 1.8838 | 1.8909 | 1.8909 | 6,220 |
| 04 sept 2024 | 1.9287 | 1.9471 | 1.8954 | 1.9055 | 1.9055 | 6,600 |
| 03 sept 2024 | 2.0030 | 2.0104 | 1.9166 | 1.9251 | 1.9251 | 7,854 |
| 30 ago 2024 | 2.0371 | 2.0534 | 1.9981 | 2.0109 | 2.0109 | 4,688 |
| 29 ago 2024 | 2.0018 | 2.0464 | 1.9923 | 2.0385 | 2.0385 | 3,497 |
| 28 ago 2024 | 2.0338 | 2.0347 | 1.9951 | 2.0032 | 2.0032 | 2,907 |
| 27 ago 2024 | 2.0630 | 2.0730 | 2.0280 | 2.0309 | 2.0309 | 4,584 |
| 26 ago 2024 | 2.0509 | 2.0863 | 2.0449 | 2.0676 | 2.0676 | 3,104 |
| 23 ago 2024 | 2.0002 | 2.0415 | 1.9984 | 2.0365 | 2.0365 | 3,506 |
| 22 ago 2024 | 1.9671 | 2.0096 | 1.9668 | 1.9988 | 1.9988 | 2,948 |
| 21 ago 2024 | 2.0002 | 2.0164 | 1.9595 | 1.9729 | 1.9729 | 3,602 |
| 20 ago 2024 | 2.0158 | 2.0330 | 1.9942 | 2.0026 | 2.0026 | 1,872 |
| 19 ago 2024 | 2.0665 | 2.0665 | 2.0172 | 2.0214 | 2.0214 | 2,070 |
| 16 ago 2024 | 2.0950 | 2.1016 | 2.0520 | 2.0626 | 2.0626 | 4,803 |
| 15 ago 2024 | 2.0857 | 2.1079 | 2.0688 | 2.1007 | 2.1007 | 3,219 |
| 14 ago 2024 | 2.1122 | 2.1165 | 2.0710 | 2.0734 | 2.0734 | 3,155 |
| 13 ago 2024 | 2.1264 | 2.1344 | 2.0989 | 2.1033 | 2.1033 | 4,458 |
| 12 ago 2024 | 2.0797 | 2.1422 | 2.0797 | 2.1410 | 2.1410 | 3,052 |
| 09 ago 2024 | 2.0747 | 2.0854 | 2.0615 | 2.0811 | 2.0811 | 3,336 |
| 08 ago 2024 | 2.0478 | 2.0779 | 2.0389 | 2.0736 | 2.0736 | 3,307 |
| 07 ago 2024 | 2.0036 | 2.0651 | 1.9993 | 2.0488 | 2.0488 | 2,809 |
| 06 ago 2024 | 2.0464 | 2.0469 | 2.0022 | 2.0147 | 2.0147 | 4,438 |
| 05 ago 2024 | 2.0220 | 2.0404 | 1.9773 | 2.0181 | 2.0181 | 3,259 |
| 02 ago 2024 | 2.1036 | 2.1071 | 2.0149 | 2.0237 | 2.0237 | 2,995 |
| 01 ago 2024 | 2.1385 | 2.1462 | 2.0925 | 2.0943 | 2.0943 | 1,649 |
| 31 jul 2024 | 2.0779 | 2.1370 | 2.0779 | 2.1268 | 2.1268 | 2,573 |
| 30 jul 2024 | 2.0637 | 2.0730 | 2.0467 | 2.0533 | 2.0533 | 1,886 |
| 29 jul 2024 | 2.1107 | 2.1123 | 2.0650 | 2.0720 | 2.0720 | 2,078 |
| 26 jul 2024 | 2.1221 | 2.1222 | 2.0800 | 2.1037 | 2.1037 | 1,777 |
| 25 jul 2024 | 2.0948 | 2.1226 | 2.0706 | 2.1211 | 2.1211 | 2,114 |
| 24 jul 2024 | 2.0858 | 2.1158 | 2.0858 | 2.1063 | 2.1063 | 2,695 |
| 23 jul 2024 | 2.1247 | 2.1247 | 2.0797 | 2.0803 | 2.0803 | 1,372 |
| 22 jul 2024 | 2.1178 | 2.1228 | 2.0947 | 2.1216 | 2.1216 | 3,238 |
| 19 jul 2024 | 2.1725 | 2.1725 | 2.1128 | 2.1139 | 2.1139 | 2,439 |
| 18 jul 2024 | 2.1607 | 2.1756 | 2.1570 | 2.1724 | 2.1724 | 1,927 |
| 17 jul 2024 | 2.1505 | 2.1711 | 2.1416 | 2.1691 | 2.1691 | 2,242 |
| 16 jul 2024 | 2.1559 | 2.1600 | 2.1338 | 2.1470 | 2.1470 | 4,269 |
| 15 jul 2024 | 2.1773 | 2.1791 | 2.1650 | 2.1708 | 2.1708 | 2,675 |
| 12 jul 2024 | 2.1923 | 2.1928 | 2.1788 | 2.1817 | 2.1817 | 2,260 |
| 11 jul 2024 | 2.1830 | 2.1891 | 2.1682 | 2.1850 | 2.1850 | 2,444 |
| 10 jul 2024 | 2.1724 | 2.1898 | 2.1628 | 2.1775 | 2.1775 | 2,138 |
| 09 jul 2024 | 2.1968 | 2.2059 | 2.1801 | 2.1835 | 2.1835 | 2,142 |
| 08 jul 2024 | 2.2069 | 2.2150 | 2.2034 | 2.2084 | 2.2084 | 2,281 |
| 05 jul 2024 | 2.2324 | 2.2509 | 2.2174 | 2.2184 | 2.2184 | 1,307 |
| 03 jul 2024 | 2.2130 | 2.2425 | 2.2068 | 2.2425 | 2.2425 | 1,707 |
| 02 jul 2024 | 2.2223 | 2.2346 | 2.2111 | 2.2111 | 2.2111 | 3,489 |
| 01 jul 2024 | 2.1929 | 2.2169 | 2.1872 | 2.2163 | 2.2163 | 2,112 |
| 28 jun 2024 | 2.2028 | 2.2028 | 2.1667 | 2.1712 | 2.1712 | 1,277 |
| 27 jun 2024 | 2.1921 | 2.2015 | 2.1745 | 2.1844 | 2.1844 | 1,429 |
| 26 jun 2024 | 2.1910 | 2.1961 | 2.1669 | 2.1848 | 2.1848 | 1,335 |
| 25 jun 2024 | 2.1836 | 2.1999 | 2.1778 | 2.1783 | 2.1783 | 1,220 |
| 24 jun 2024 | 2.1767 | 2.1932 | 2.1660 | 2.1891 | 2.1891 | 1,177 |
| 21 jun 2024 | 2.1722 | 2.1874 | 2.1706 | 2.1747 | 2.1747 | 595 |
| 20 jun 2024 | 2.1692 | 2.1853 | 2.1689 | 2.1788 | 2.1788 | 851 |
| 18 jun 2024 | 2.1335 | 2.1632 | 2.1335 | 2.1621 | 2.1621 | 1,376 |
| 17 jun 2024 | 2.1150 | 2.1333 | 2.1116 | 2.1332 | 2.1332 | 951 |
| 14 jun 2024 | 2.1282 | 2.1411 | 2.1092 | 2.1092 | 2.1092 | 1,157 |
| 13 jun 2024 | 2.1079 | 2.1283 | 2.0929 | 2.1260 | 2.1260 | 1,307 |
| 12 jun 2024 | 2.1286 | 2.1382 | 2.1135 | 2.1135 | 2.1135 | 1,288 |
| 11 jun 2024 | 2.1065 | 2.1159 | 2.1013 | 2.1097 | 2.1097 | 834 |
| 10 jun 2024 | 2.0772 | 2.1060 | 2.0715 | 2.1060 | 2.1060 | 1,159 |
| 07 jun 2024 | 2.0611 | 2.0675 | 2.0611 | 2.0670 | 2.0670 | 997 |
| 06 jun 2024 | 2.0414 | 2.0670 | 2.0373 | 2.0666 | 2.0666 | 508 |
| 05 jun 2024 | 2.0282 | 2.0359 | 2.0252 | 2.0318 | 2.0318 | 846 |
| 04 jun 2024 | 2.0170 | 2.0267 | 2.0097 | 2.0253 | 2.0253 | 1,565 |
| 03 jun 2024 | 2.0406 | 2.0409 | 2.0374 | 2.0377 | 2.0377 | 896 |
| 31 may 2024 | 2.0970 | 2.0970 | 2.0917 | 2.0917 | 2.0917 | 732 |
| 30 may 2024 | 2.1172 | 2.1186 | 2.0932 | 2.0932 | 2.0932 | 1,601 |
| 29 may 2024 | 2.1431 | 2.1441 | 2.1231 | 2.1286 | 2.1286 | 1,002 |
| 28 may 2024 | 2.1189 | 2.1435 | 2.1179 | 2.1398 | 2.1398 | 475 |
| 24 may 2024 | 2.0729 | 2.1058 | 2.0729 | 2.0968 | 2.0968 | 355 |
| 23 may 2024 | 2.1223 | 2.1248 | 2.0764 | 2.0823 | 2.0823 | 550 |
| 22 may 2024 | 2.1030 | 2.1148 | 2.0988 | 2.0990 | 2.0990 | 366 |
| 21 may 2024 | 2.1262 | 2.1302 | 2.1260 | 2.1296 | 2.1296 | 194 |
| 20 may 2024 | 2.1370 | 2.1453 | 2.1362 | 2.1453 | 2.1453 | 261 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.