U.S. markets open in 13 minutes

RBOB Gasoline Aug 24 (RBQ24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.5246+0.0329 (+1.32%)
A partir del 09:06AM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242.49532.52652.49392.52462.524610,142
16 may 20242.46392.49712.45932.49172.491736,526
15 may 20242.43982.46462.40772.45932.459336,526
14 may 20242.47442.47822.42042.42972.429737,068
13 may 20242.45882.48952.45002.47112.471130,851
10 may 20242.49802.51202.45502.45692.456936,144
09 may 20242.48372.50432.47782.48942.489434,426
08 may 20242.47542.48312.42552.47542.475439,787
07 may 20242.51782.52282.46752.48302.483037,640
06 may 20242.48522.51952.47622.51352.513520,320
03 may 20242.52132.53802.47892.48622.486230,093
02 may 20242.49902.52612.48942.51472.514722,145
01 may 20242.58122.59302.49552.49842.498432,841
30 abr 20242.64002.64432.57352.60102.601018,187
29 abr 20242.64402.66132.62782.63552.635510,991
26 abr 20242.64452.65622.62982.64972.649713,665
25 abr 20242.60972.64492.59222.63472.634717,012
24 abr 20242.61132.62262.59662.61502.615012,961
23 abr 20242.57862.61202.54162.61022.610217,310
22 abr 20242.58262.58262.54612.57412.574112,775
19 abr 20242.57972.65362.55722.58492.584918,715
18 abr 20242.60582.61392.57322.58642.586428,872
17 abr 20242.68442.68562.60062.60322.603219,165
16 abr 20242.68322.69272.65942.68932.689317,266
15 abr 20242.68492.69202.63122.66762.66769,952
12 abr 20242.66802.72572.66782.68252.682514,295
11 abr 20242.66712.68342.63882.65762.657612,077
10 abr 20242.63812.67312.62152.66622.666214,602
09 abr 20242.65422.66692.63222.64162.641613,313
08 abr 20242.65072.67502.61762.64772.647714,048
05 abr 20242.68522.70312.66282.67872.678711,684
04 abr 20242.64982.68902.62822.67752.677512,544
03 abr 20242.63842.66172.62812.64522.645213,997
02 abr 20242.59182.64402.59122.63062.630612,702
01 abr 20242.59462.59812.56222.58922.58927,299
28 mar 20242.55502.59202.54772.59042.59049,611
27 mar 20242.54822.56202.53662.55002.55009,991
26 mar 20242.58742.59242.54852.55712.557112,055
25 mar 20242.57112.60072.56392.58812.58816,045
22 mar 20242.55712.58622.55642.56852.56855,822
21 mar 20242.58572.58572.55032.57302.57307,584
20 mar 20242.59552.59762.56102.57782.57787,621
19 mar 20242.58802.61102.58432.60762.60768,229
18 mar 20242.55452.60302.55432.59972.59977,063
15 mar 20242.54922.56332.53752.55982.559812,877
14 mar 20242.52152.55832.51782.55632.55637,023
13 mar 20242.46892.52542.45962.52202.522010,587
12 mar 20242.46812.47002.43202.45502.45506,580
11 mar 20242.40362.46102.40362.45342.45346,285
08 mar 20242.44822.45802.40792.41732.41734,326
07 mar 20242.43082.45992.41002.44022.44025,664
06 mar 20242.41612.45882.41342.43342.43346,346
05 mar 20242.44132.45412.40202.41172.411711,269
04 mar 20242.48562.48572.44592.45552.45554,762
01 mar 20242.44602.49802.43742.48182.48189,161
29 feb 20242.41462.46112.41262.44702.44708,392
28 feb 20242.45272.46752.41192.42722.42727,824
27 feb 20242.43792.46172.42762.46122.46124,589
26 feb 20242.37632.44482.37622.42662.42663,236
23 feb 20242.42392.42722.38052.38612.38615,868
22 feb 20242.41662.44042.37822.44032.44035,253
21 feb 20242.40532.41412.38862.40712.40718,137
20 feb 20242.43242.44032.38792.39082.39086,352
16 feb 20242.43572.44522.40932.44502.44505,971
15 feb 20242.40222.45492.39542.44312.44318,937
14 feb 20242.47792.48522.42162.42762.42768,926
13 feb 20242.47062.48492.45772.47792.47795,460
12 feb 20242.43822.46262.43042.45872.45875,158
09 feb 20242.43262.45052.42122.44502.44505,246
08 feb 20242.38092.43612.37842.43392.43395,528
07 feb 20242.34532.37172.33702.36752.36756,544
06 feb 20242.32792.34842.32332.33822.33825,529
05 feb 20242.28072.32342.27642.32122.32123,355
02 feb 20242.33502.33502.26692.28362.28363,403
01 feb 20242.36732.37922.30622.32722.32726,475
31 ene 20242.38822.40602.35592.36672.36676,127
30 ene 20242.37792.41212.35482.41042.41044,982
29 ene 20242.44222.44702.37812.38912.38915,573
26 ene 20242.37692.42952.36792.42712.42713,932
25 ene 20242.37102.39992.36362.39892.39893,050
24 ene 20242.34412.37212.33522.34592.34595,252
23 ene 20242.36622.36622.31522.33992.33993,258
22 ene 20242.30932.36412.30932.35982.35984,099
19 ene 20242.31122.32762.29262.30012.30014,582
18 ene 20242.28582.31992.27212.31962.31965,284
17 ene 20242.27852.28902.23982.28512.28513,971
16 ene 20242.27482.31962.26542.28102.28105,043
12 ene 20242.31902.32342.27372.27902.27905,464
11 ene 20242.26002.28682.25142.26212.26214,736
10 ene 20242.28162.28202.22522.23372.23374,261
09 ene 20242.24072.25772.22962.24502.24504,184
08 ene 20242.21952.22232.18942.20672.20675,719
05 ene 20242.27042.28302.26402.27012.27012,827
04 ene 20242.29582.29582.23412.25872.25872,518
03 ene 20242.24342.30052.23712.29042.29042,476
02 ene 20242.29652.29652.22872.23772.23772,400
29 dic 20232.25532.27472.24252.24542.24541,280
28 dic 20232.29992.29992.24272.24442.24441,872
27 dic 20232.32922.34012.30302.30452.30451,029
26 dic 20232.32932.34532.32402.32882.3288913
*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...