RBOB Gasoline Mar 26 (RBH26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:20PM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 1.9766 | 1.9766 | 1.9766 | 1.9766 | 1.9766 | - |
| 03 jun 2024 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | 1.9904 | - |
| 31 may 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 30 may 2024 | 2.0277 | 2.0277 | 2.0277 | 2.0277 | 2.0277 | - |
| 29 may 2024 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| 28 may 2024 | 2.0722 | 2.0722 | 2.0722 | 2.0722 | 2.0722 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 23 may 2024 | 2.0147 | 2.0147 | 2.0147 | 2.0147 | 2.0147 | - |
| 22 may 2024 | 2.0321 | 2.0321 | 2.0321 | 2.0321 | 2.0321 | - |
| 21 may 2024 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | 2.0590 | - |
| 20 may 2024 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | - |
| 17 may 2024 | 2.0675 | 2.0675 | 2.0675 | 2.0675 | 2.0675 | - |
| 16 may 2024 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | - |
| 15 may 2024 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 2.0337 | 1 |
| 14 may 2024 | 2.0176 | 2.0325 | 2.0176 | 2.0176 | 2.0176 | 6 |
| 13 may 2024 | 2.0315 | 2.0315 | 2.0315 | 2.0315 | 2.0315 | - |
| 10 may 2024 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | - |
| 09 may 2024 | 2.0286 | 2.0286 | 2.0286 | 2.0286 | 2.0286 | - |
| 08 may 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
| 07 may 2024 | 2.0231 | 2.0231 | 2.0231 | 2.0231 | 2.0231 | - |
| 06 may 2024 | 2.0328 | 2.0328 | 2.0328 | 2.0328 | 2.0328 | - |
| 03 may 2024 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | - |
| 02 may 2024 | 2.0232 | 2.0232 | 2.0232 | 2.0232 | 2.0232 | - |
| 01 may 2024 | 2.0104 | 2.0104 | 2.0104 | 2.0104 | 2.0104 | - |
| 30 abr 2024 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | - |
| 29 abr 2024 | 2.0915 | 2.0915 | 2.0915 | 2.0915 | 2.0915 | - |
| 26 abr 2024 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | - |
| 25 abr 2024 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | - |
| 24 abr 2024 | 2.0951 | 2.0951 | 2.0951 | 2.0951 | 2.0951 | - |
| 23 abr 2024 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | - |
| 22 abr 2024 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | - |
| 19 abr 2024 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | - |
| 18 abr 2024 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | - |
| 17 abr 2024 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | - |
| 16 abr 2024 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | - |
| 15 abr 2024 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | - |
| 12 abr 2024 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | - |
| 11 abr 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
| 10 abr 2024 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | - |
| 09 abr 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | - |
| 08 abr 2024 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | - |
| 05 abr 2024 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | - |
| 04 abr 2024 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | - |
| 03 abr 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
| 02 abr 2024 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | - |
| 01 abr 2024 | 2.0962 | 2.0962 | 2.0962 | 2.0962 | 2.0962 | - |
| 28 mar 2024 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | - |
| 27 mar 2024 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | - |
| 26 mar 2024 | 2.0697 | 2.0697 | 2.0697 | 2.0697 | 2.0697 | - |
| 25 mar 2024 | 2.0803 | 2.0803 | 2.0803 | 2.0803 | 2.0803 | - |
| 22 mar 2024 | 2.0611 | 2.0611 | 2.0611 | 2.0611 | 2.0611 | - |
| 21 mar 2024 | 2.0776 | 2.0785 | 2.0776 | 2.0782 | 2.0782 | 2 |
| 20 mar 2024 | 2.0724 | 2.0724 | 2.0724 | 2.0724 | 2.0724 | - |
| 19 mar 2024 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | - |
| 18 mar 2024 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | - |
| 15 mar 2024 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | - |
| 14 mar 2024 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | - |
| 13 mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| 12 mar 2024 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | - |
| 11 mar 2024 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | - |
| 08 mar 2024 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | - |
| 07 mar 2024 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | - |
| 06 mar 2024 | 1.9929 | 1.9929 | 1.9929 | 1.9929 | 1.9929 | - |
| 05 mar 2024 | 1.9926 | 1.9926 | 1.9800 | 1.9800 | 1.9800 | 4 |
| 04 mar 2024 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | - |
| 01 mar 2024 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | - |
| 29 feb 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 28 feb 2024 | 1.9865 | 1.9865 | 1.9862 | 1.9862 | 1.9862 | 5 |
| 27 feb 2024 | 2.0094 | 2.0094 | 2.0094 | 2.0094 | 2.0094 | - |
| 26 feb 2024 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | - |
| 23 feb 2024 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
| 22 feb 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 21 feb 2024 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | - |
| 20 feb 2024 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | - |
| 16 feb 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 15 feb 2024 | 1.9921 | 1.9921 | 1.9921 | 1.9921 | 1.9921 | - |
| 14 feb 2024 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | - |
| 13 feb 2024 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | - |
| 12 feb 2024 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | - |
| 09 feb 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | - |
| 08 feb 2024 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | - |
| 07 feb 2024 | 1.9358 | 1.9358 | 1.9358 | 1.9358 | 1.9358 | - |
| 06 feb 2024 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | - |
| 05 feb 2024 | 1.9221 | 1.9221 | 1.9221 | 1.9221 | 1.9221 | - |
| 02 feb 2024 | 1.8976 | 1.8976 | 1.8976 | 1.8976 | 1.8976 | - |
| 01 feb 2024 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | - |
| 31 ene 2024 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | - |
| 30 ene 2024 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | - |
| 29 ene 2024 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | - |
| 26 ene 2024 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | - |
| 25 ene 2024 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | - |
| 24 ene 2024 | 1.9787 | 1.9787 | 1.9787 | 1.9787 | 1.9787 | - |
| 23 ene 2024 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | - |
| 22 ene 2024 | 1.9913 | 1.9913 | 1.9913 | 1.9913 | 1.9913 | - |
| 19 ene 2024 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | - |
| 18 ene 2024 | 1.9693 | 1.9693 | 1.9693 | 1.9693 | 1.9693 | - |
| 17 ene 2024 | 1.9539 | 1.9539 | 1.9539 | 1.9539 | 1.9539 | - |
| 16 ene 2024 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | - |
| 12 ene 2024 | 1.9594 | 1.9594 | 1.9594 | 1.9594 | 1.9594 | - |
| *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.