U.S. markets open in 1 hour 4 minutes
F S&P 500
5,479.25 +0.75 (+0.01%) F Dow Jones
38,797.00 -21.00 (-0.05%) F Nasdaq
19,954.25 +33.00 (+0.17%) E-mini Russell 2000 Index Futur
2,042.90 -3.20 (-0.16%) Petróleo
80.36 +0.03 (+0.04%) Oro
2,328.10 -0.90 (-0.04%)
RBOB Gasoline Apr 27 (RBJ27.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:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 2.1867 | 2.1867 | 2.1867 | 2.1867 | 2.1867 | - |
| 14 jun 2024 | 2.1752 | 2.1752 | 2.1752 | 2.1752 | 2.1752 | - |
| 13 jun 2024 | 2.1928 | 2.1928 | 2.1928 | 2.1928 | 2.1928 | - |
| 12 jun 2024 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | 2.1804 | - |
| 11 jun 2024 | 2.1644 | 2.1644 | 2.1644 | 2.1644 | 2.1644 | - |
| 10 jun 2024 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
| 07 jun 2024 | 2.1301 | 2.1301 | 2.1301 | 2.1301 | 2.1301 | - |
| 06 jun 2024 | 2.1305 | 2.1305 | 2.1305 | 2.1305 | 2.1305 | - |
| 05 jun 2024 | 2.1095 | 2.1095 | 2.1095 | 2.1095 | 2.1095 | - |
| 04 jun 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
| 03 jun 2024 | 2.1208 | 2.1208 | 2.1208 | 2.1208 | 2.1208 | - |
| 31 may 2024 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | - |
| 30 may 2024 | 2.1545 | 2.1545 | 2.1545 | 2.1545 | 2.1545 | - |
| 29 may 2024 | 2.1867 | 2.1867 | 2.1867 | 2.1867 | 2.1867 | - |
| 28 may 2024 | 2.1969 | 2.1969 | 2.1969 | 2.1969 | 2.1969 | - |
| 24 may 2024 | 2.1584 | 2.1584 | 2.1584 | 2.1584 | 2.1584 | - |
| 23 may 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
| 22 may 2024 | 2.1596 | 2.1596 | 2.1596 | 2.1596 | 2.1596 | - |
| 21 may 2024 | 2.1853 | 2.1853 | 2.1853 | 2.1853 | 2.1853 | - |
| 20 may 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
| 17 may 2024 | 2.1938 | 2.1938 | 2.1938 | 2.1938 | 2.1938 | - |
| 16 may 2024 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | 2.1704 | - |
| 15 may 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 14 may 2024 | 2.1439 | 2.1439 | 2.1439 | 2.1439 | 2.1439 | - |
| 13 may 2024 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | 2.1569 | - |
| 10 may 2024 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | - |
| 09 may 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
| 08 may 2024 | 2.1494 | 2.1494 | 2.1494 | 2.1494 | 2.1494 | - |
| 07 may 2024 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | 2.1485 | - |
| 06 may 2024 | 2.1582 | 2.1582 | 2.1582 | 2.1582 | 2.1582 | - |
| 03 may 2024 | 2.1411 | 2.1411 | 2.1411 | 2.1411 | 2.1411 | - |
| 02 may 2024 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | 2.1472 | - |
| 01 may 2024 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | 2.1344 | - |
| 30 abr 2024 | 2.1976 | 2.1976 | 2.1976 | 2.1976 | 2.1976 | - |
| 29 abr 2024 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | - |
| 26 abr 2024 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | 2.2316 | - |
| 25 abr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 24 abr 2024 | 2.2181 | 2.2181 | 2.2181 | 2.2181 | 2.2181 | - |
| 23 abr 2024 | 2.2158 | 2.2158 | 2.2158 | 2.2158 | 2.2158 | - |
| 22 abr 2024 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | 2.1998 | - |
| 19 abr 2024 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | 2.2026 | - |
| 18 abr 2024 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | 2.2037 | - |
| 17 abr 2024 | 2.2091 | 2.2091 | 2.2091 | 2.2091 | 2.2091 | - |
| 16 abr 2024 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | - |
| 15 abr 2024 | 2.2400 | 2.2492 | 2.2400 | 2.2492 | 2.2492 | 10 |
| 12 abr 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 10 |
| 11 abr 2024 | 2.2378 | 2.2378 | 2.2378 | 2.2378 | 2.2378 | - |
| 10 abr 2024 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | - |
| 09 abr 2024 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | 2.2439 | - |
| 08 abr 2024 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | - |
| 05 abr 2024 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | 2.2595 | - |
| 04 abr 2024 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | 2.2629 | - |
| 03 abr 2024 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | 2.2473 | - |
| 02 abr 2024 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | 2.2484 | - |
| 01 abr 2024 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | 2.2310 | - |
| 28 mar 2024 | 2.2329 | 2.2329 | 2.2329 | 2.2329 | 2.2329 | - |
| 27 mar 2024 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | 2.2102 | - |
| 26 mar 2024 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | 2.2029 | - |
| 25 mar 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
| 22 mar 2024 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | 2.1943 | - |
| 21 mar 2024 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | - |
| 20 mar 2024 | 2.2048 | 2.2048 | 2.2048 | 2.2048 | 2.2048 | - |
| 19 mar 2024 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | 2.2230 | - |
| 18 mar 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
| 15 mar 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
| 14 mar 2024 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | - |
| 13 mar 2024 | 2.1849 | 2.1849 | 2.1849 | 2.1849 | 2.1849 | - |
| 12 mar 2024 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | 2.1488 | - |
| 11 mar 2024 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | 2.1481 | - |
| 08 mar 2024 | 2.1276 | 2.1276 | 2.1276 | 2.1276 | 2.1276 | - |
| 07 mar 2024 | 2.1434 | 2.1434 | 2.1434 | 2.1434 | 2.1434 | - |
| 06 mar 2024 | 2.1331 | 2.1331 | 2.1331 | 2.1331 | 2.1331 | - |
| 05 mar 2024 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | 2.1194 | - |
| 04 mar 2024 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | 2.1333 | - |
| 01 mar 2024 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | 2.1359 | - |
| 29 feb 2024 | 2.1146 | 2.1146 | 2.1146 | 2.1146 | 2.1146 | - |
| 28 feb 2024 | 2.1156 | 2.1156 | 2.1153 | 2.1153 | 2.1153 | - |
| 27 feb 2024 | 2.1369 | 2.1369 | 2.1369 | 2.1369 | 2.1369 | - |
| 26 feb 2024 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | 2.1205 | - |
| 23 feb 2024 | 2.0942 | 2.0942 | 2.0942 | 2.0942 | 2.0942 | - |
| 22 feb 2024 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | 2.1351 | - |
| 21 feb 2024 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | 2.1151 | - |
| 20 feb 2024 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | 2.0969 | - |
| 16 feb 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
| 15 feb 2024 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | 2.1271 | - |
| 14 feb 2024 | 2.0994 | 2.0994 | 2.0994 | 2.0994 | 2.0994 | - |
| 13 feb 2024 | 2.1226 | 2.1226 | 2.1226 | 2.1226 | 2.1226 | - |
| 12 feb 2024 | 2.1217 | 2.1217 | 2.1217 | 2.1217 | 2.1217 | - |
| 09 feb 2024 | 2.1174 | 2.1174 | 2.1174 | 2.1174 | 2.1174 | - |
| 08 feb 2024 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | 2.1086 | - |
| 07 feb 2024 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | - |
| 06 feb 2024 | 2.0698 | 2.0698 | 2.0698 | 2.0698 | 2.0698 | - |
| 05 feb 2024 | 2.0604 | 2.0604 | 2.0604 | 2.0604 | 2.0604 | - |
| 02 feb 2024 | 2.0359 | 2.0359 | 2.0359 | 2.0359 | 2.0359 | - |
| 01 feb 2024 | 2.0626 | 2.0626 | 2.0626 | 2.0626 | 2.0626 | - |
| 31 ene 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 30 ene 2024 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | 2.1403 | - |
| 29 ene 2024 | 2.1317 | 2.1317 | 2.1317 | 2.1317 | 2.1317 | - |
| 26 ene 2024 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | 2.1535 | - |
| 25 ene 2024 | 2.1405 | 2.1405 | 2.1405 | 2.1405 | 2.1405 | - |
| *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.