RBOB Gasoline Mar 27 (RBH27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:23AM EDT. Mercado abierto.
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 13 jun 2024 | 2.0031 | 2.0031 | 2.0031 | 2.0031 | 2.0031 | - |
| 12 jun 2024 | 1.9907 | 1.9907 | 1.9907 | 1.9907 | 1.9907 | - |
| 11 jun 2024 | 1.9747 | 1.9747 | 1.9747 | 1.9747 | 1.9747 | - |
| 10 jun 2024 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | - |
| 07 jun 2024 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | 1.9404 | - |
| 06 jun 2024 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | 1.9408 | - |
| 05 jun 2024 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | 1.9198 | - |
| 04 jun 2024 | 1.9173 | 1.9173 | 1.9173 | 1.9173 | 1.9173 | - |
| 03 jun 2024 | 1.9311 | 1.9311 | 1.9311 | 1.9311 | 1.9311 | - |
| 31 may 2024 | 1.9688 | 1.9688 | 1.9688 | 1.9688 | 1.9688 | - |
| 30 may 2024 | 1.9648 | 1.9648 | 1.9648 | 1.9648 | 1.9648 | - |
| 29 may 2024 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 28 may 2024 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 1.9687 | 1.9687 | 1.9687 | 1.9687 | 1.9687 | - |
| 23 may 2024 | 1.9533 | 1.9533 | 1.9533 | 1.9533 | 1.9533 | - |
| 22 may 2024 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | 1.9699 | - |
| 21 may 2024 | 1.9956 | 1.9956 | 1.9956 | 1.9956 | 1.9956 | - |
| 20 may 2024 | 2.0043 | 2.0043 | 2.0043 | 2.0043 | 2.0043 | - |
| 17 may 2024 | 2.0041 | 2.0041 | 2.0041 | 2.0041 | 2.0041 | - |
| 16 may 2024 | 1.9807 | 1.9807 | 1.9807 | 1.9807 | 1.9807 | - |
| 15 may 2024 | 1.9703 | 1.9703 | 1.9703 | 1.9703 | 1.9703 | - |
| 14 may 2024 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | - |
| 13 may 2024 | 1.9672 | 1.9672 | 1.9672 | 1.9672 | 1.9672 | - |
| 10 may 2024 | 1.9462 | 1.9462 | 1.9462 | 1.9462 | 1.9462 | - |
| 09 may 2024 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | - |
| 08 may 2024 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | - |
| 07 may 2024 | 1.9588 | 1.9588 | 1.9588 | 1.9588 | 1.9588 | - |
| 06 may 2024 | 1.9685 | 1.9685 | 1.9685 | 1.9685 | 1.9685 | - |
| 03 may 2024 | 1.9514 | 1.9514 | 1.9514 | 1.9514 | 1.9514 | - |
| 02 may 2024 | 1.9575 | 1.9575 | 1.9575 | 1.9575 | 1.9575 | - |
| 01 may 2024 | 1.9447 | 1.9447 | 1.9447 | 1.9447 | 1.9447 | - |
| 30 abr 2024 | 2.0079 | 2.0079 | 2.0079 | 2.0079 | 2.0079 | - |
| 29 abr 2024 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | 2.0205 | - |
| 26 abr 2024 | 2.0419 | 2.0419 | 2.0419 | 2.0419 | 2.0419 | - |
| 25 abr 2024 | 2.0403 | 2.0403 | 2.0403 | 2.0403 | 2.0403 | - |
| 24 abr 2024 | 2.0281 | 2.0281 | 2.0281 | 2.0281 | 2.0281 | - |
| 23 abr 2024 | 2.0258 | 2.0258 | 2.0258 | 2.0258 | 2.0258 | - |
| 22 abr 2024 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | 2.0098 | - |
| 19 abr 2024 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | - |
| 18 abr 2024 | 2.0137 | 2.0137 | 2.0137 | 2.0137 | 2.0137 | - |
| 17 abr 2024 | 2.0191 | 2.0191 | 2.0191 | 2.0191 | 2.0191 | - |
| 16 abr 2024 | 2.0684 | 2.0684 | 2.0684 | 2.0684 | 2.0684 | - |
| 15 abr 2024 | 2.0501 | 2.0592 | 2.0501 | 2.0592 | 2.0592 | 7 |
| 12 abr 2024 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 2.0630 | 7 |
| 11 abr 2024 | 2.0478 | 2.0478 | 2.0478 | 2.0478 | 2.0478 | - |
| 10 abr 2024 | 2.0563 | 2.0563 | 2.0563 | 2.0563 | 2.0563 | - |
| 09 abr 2024 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | - |
| 08 abr 2024 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | - |
| 05 abr 2024 | 2.0695 | 2.0695 | 2.0695 | 2.0695 | 2.0695 | - |
| 04 abr 2024 | 2.0729 | 2.0729 | 2.0729 | 2.0729 | 2.0729 | - |
| 03 abr 2024 | 2.0573 | 2.0573 | 2.0573 | 2.0573 | 2.0573 | - |
| 02 abr 2024 | 2.0584 | 2.0584 | 2.0584 | 2.0584 | 2.0584 | - |
| 01 abr 2024 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | 2.0410 | - |
| 28 mar 2024 | 2.0429 | 2.0429 | 2.0429 | 2.0429 | 2.0429 | - |
| 27 mar 2024 | 2.0209 | 2.0209 | 2.0209 | 2.0209 | 2.0209 | - |
| 26 mar 2024 | 2.0139 | 2.0139 | 2.0139 | 2.0139 | 2.0139 | - |
| 25 mar 2024 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | - |
| 22 mar 2024 | 2.0053 | 2.0053 | 2.0053 | 2.0053 | 2.0053 | - |
| 21 mar 2024 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | - |
| 20 mar 2024 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | 2.0158 | - |
| 19 mar 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 18 mar 2024 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | 2.0245 | - |
| 15 mar 2024 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | 2.0130 | - |
| 14 mar 2024 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | - |
| 13 mar 2024 | 1.9959 | 1.9959 | 1.9959 | 1.9959 | 1.9959 | - |
| 12 mar 2024 | 1.9598 | 1.9598 | 1.9598 | 1.9598 | 1.9598 | - |
| 11 mar 2024 | 1.9596 | 1.9596 | 1.9596 | 1.9596 | 1.9596 | - |
| 08 mar 2024 | 1.9391 | 1.9391 | 1.9391 | 1.9391 | 1.9391 | - |
| 07 mar 2024 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | 1.9552 | - |
| 06 mar 2024 | 1.9449 | 1.9449 | 1.9449 | 1.9449 | 1.9449 | - |
| 05 mar 2024 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | 1.9316 | - |
| 04 mar 2024 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | - |
| 01 mar 2024 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | 1.9504 | - |
| 29 feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 28 feb 2024 | 1.9310 | 1.9310 | 1.9307 | 1.9307 | 1.9307 | - |
| 27 feb 2024 | 1.9523 | 1.9523 | 1.9523 | 1.9523 | 1.9523 | - |
| 26 feb 2024 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | - |
| 23 feb 2024 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | - |
| 22 feb 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
| 21 feb 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | - |
| 20 feb 2024 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | - |
| 16 feb 2024 | 1.9466 | 1.9466 | 1.9466 | 1.9466 | 1.9466 | - |
| 15 feb 2024 | 1.9427 | 1.9427 | 1.9427 | 1.9427 | 1.9427 | - |
| 14 feb 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 13 feb 2024 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | 1.9382 | - |
| 12 feb 2024 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | 1.9373 | - |
| 09 feb 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 08 feb 2024 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | 1.9245 | - |
| 07 feb 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
| 06 feb 2024 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | 1.8862 | - |
| 05 feb 2024 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | - |
| 02 feb 2024 | 1.8523 | 1.8523 | 1.8523 | 1.8523 | 1.8523 | - |
| 01 feb 2024 | 1.8791 | 1.8791 | 1.8791 | 1.8791 | 1.8791 | - |
| 31 ene 2024 | 1.9165 | 1.9165 | 1.9165 | 1.9165 | 1.9165 | - |
| 30 ene 2024 | 1.9572 | 1.9572 | 1.9572 | 1.9572 | 1.9572 | - |
| 29 ene 2024 | 1.9486 | 1.9486 | 1.9486 | 1.9486 | 1.9486 | - |
| 26 ene 2024 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | 1.9704 | - |
| 25 ene 2024 | 1.9574 | 1.9574 | 1.9574 | 1.9574 | 1.9574 | - |
| *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.