U.S. markets open in 7 hours 36 minutes
F S&P 500
5,839.75 -1.50 (-0.03%) F Dow Jones
42,817.00 +4.00 (+0.01%) F Nasdaq
20,462.50 -1.00 (-0.00%) E-mini Russell 2000 Index Futur
2,215.40 -2.90 (-0.13%) Petróleo
73.92 +0.68 (+0.93%) Oro
2,632.00 +6.00 (+0.23%)
RBOB Gasoline Aug 26 (RBQ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:44AM 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 |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 2.1386 | 2.1386 | 2.1386 | 2.1386 | 2.1386 | - |
| 08 oct 2024 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | 2.1546 | - |
| 07 oct 2024 | 2.2069 | 2.2069 | 2.2069 | 2.2069 | 2.2069 | - |
| 04 oct 2024 | 2.1482 | 2.1482 | 2.1482 | 2.1482 | 2.1482 | - |
| 03 oct 2024 | 2.1505 | 2.1505 | 2.1505 | 2.1505 | 2.1505 | - |
| 02 oct 2024 | 2.0845 | 2.0845 | 2.0845 | 2.0845 | 2.0845 | - |
| 01 oct 2024 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | 2.0740 | - |
| 30 sept 2024 | 2.0346 | 2.0346 | 2.0346 | 2.0346 | 2.0346 | - |
| 27 sept 2024 | 2.0291 | 2.0291 | 2.0291 | 2.0291 | 2.0291 | - |
| 26 sept 2024 | 2.0276 | 2.0276 | 2.0276 | 2.0276 | 2.0276 | - |
| 25 sept 2024 | 2.0473 | 2.0473 | 2.0473 | 2.0473 | 2.0473 | - |
| 24 sept 2024 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | - |
| 23 sept 2024 | 2.0467 | 2.0467 | 2.0467 | 2.0467 | 2.0467 | - |
| 20 sept 2024 | 2.0616 | 2.0616 | 2.0616 | 2.0616 | 2.0616 | - |
| 19 sept 2024 | 2.0638 | 2.0638 | 2.0638 | 2.0638 | 2.0638 | - |
| 18 sept 2024 | 2.0422 | 2.0422 | 2.0422 | 2.0422 | 2.0422 | - |
| 17 sept 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 16 sept 2024 | 2.0288 | 2.0288 | 2.0288 | 2.0288 | 2.0288 | - |
| 13 sept 2024 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | 2.0007 | - |
| 12 sept 2024 | 2.0135 | 2.0135 | 2.0135 | 2.0135 | 2.0135 | - |
| 11 sept 2024 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | - |
| 10 sept 2024 | 1.9616 | 1.9616 | 1.9616 | 1.9616 | 1.9616 | - |
| 09 sept 2024 | 2.0064 | 2.0064 | 2.0064 | 2.0064 | 2.0064 | - |
| 06 sept 2024 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | - |
| 05 sept 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 04 sept 2024 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | 2.0190 | - |
| 03 sept 2024 | 2.0412 | 2.0412 | 2.0412 | 2.0412 | 2.0412 | - |
| 30 ago 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 29 ago 2024 | 2.1247 | 2.1247 | 2.1247 | 2.1247 | 2.1247 | - |
| 28 ago 2024 | 2.0972 | 2.0972 | 2.0972 | 2.0972 | 2.0972 | - |
| 27 ago 2024 | 2.1197 | 2.1197 | 2.1197 | 2.1197 | 2.1197 | - |
| 26 ago 2024 | 2.1474 | 2.1474 | 2.1474 | 2.1474 | 2.1474 | - |
| 23 ago 2024 | 2.1241 | 2.1241 | 2.1241 | 2.1241 | 2.1241 | - |
| 22 ago 2024 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | 2.0840 | - |
| 21 ago 2024 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | 2.0670 | - |
| 20 ago 2024 | 2.0963 | 2.0963 | 2.0963 | 2.0963 | 2.0963 | - |
| 19 ago 2024 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | 2.1130 | - |
| 16 ago 2024 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | 2.1390 | - |
| 15 ago 2024 | 2.1608 | 2.1608 | 2.1608 | 2.1608 | 2.1608 | 2 |
| 14 ago 2024 | 2.1511 | 2.1511 | 2.1511 | 2.1511 | 2.1511 | - |
| 13 ago 2024 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | - |
| 12 ago 2024 | 2.1981 | 2.1981 | 2.1981 | 2.1981 | 2.1981 | - |
| 09 ago 2024 | 2.1513 | 2.1513 | 2.1513 | 2.1513 | 2.1513 | - |
| 08 ago 2024 | 2.1455 | 2.1455 | 2.1455 | 2.1455 | 2.1455 | - |
| 07 ago 2024 | 2.1259 | 2.1259 | 2.1259 | 2.1259 | 2.1259 | - |
| 06 ago 2024 | 2.0994 | 2.0994 | 2.0994 | 2.0994 | 2.0994 | - |
| 05 ago 2024 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | 2.0973 | - |
| 02 ago 2024 | 2.0925 | 2.0925 | 2.0925 | 2.0925 | 2.0925 | - |
| 01 ago 2024 | 2.1521 | 2.1521 | 2.1521 | 2.1521 | 2.1521 | - |
| 31 jul 2024 | 2.1791 | 2.1791 | 2.1791 | 2.1791 | 2.1791 | - |
| 30 jul 2024 | 2.1259 | 2.1259 | 2.1259 | 2.1259 | 2.1259 | - |
| 29 jul 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 26 jul 2024 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | - |
| 25 jul 2024 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | 2.1729 | - |
| 24 jul 2024 | 2.1612 | 2.1612 | 2.1612 | 2.1612 | 2.1612 | - |
| 23 jul 2024 | 2.1348 | 2.1348 | 2.1348 | 2.1348 | 2.1348 | - |
| 22 jul 2024 | 2.1659 | 2.1659 | 2.1659 | 2.1659 | 2.1659 | - |
| 19 jul 2024 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | 2.1575 | - |
| 18 jul 2024 | 2.2019 | 2.2019 | 2.2019 | 2.2019 | 2.2019 | - |
| 17 jul 2024 | 2.2007 | 2.2007 | 2.2007 | 2.2007 | 2.2007 | - |
| 16 jul 2024 | 2.1821 | 2.1821 | 2.1821 | 2.1821 | 2.1821 | - |
| 15 jul 2024 | 2.2065 | 2.2065 | 2.2065 | 2.2065 | 2.2065 | - |
| 12 jul 2024 | 2.2111 | 2.2111 | 2.2111 | 2.2111 | 2.2111 | - |
| 11 jul 2024 | 2.2145 | 2.2145 | 2.2145 | 2.2145 | 2.2145 | - |
| 10 jul 2024 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | - |
| 09 jul 2024 | 2.2162 | 2.2162 | 2.2162 | 2.2162 | 2.2162 | - |
| 08 jul 2024 | 2.2413 | 2.2413 | 2.2413 | 2.2413 | 2.2413 | - |
| 05 jul 2024 | 2.2433 | 2.2433 | 2.2433 | 2.2433 | 2.2433 | - |
| 03 jul 2024 | 2.2614 | 2.2614 | 2.2614 | 2.2614 | 2.2614 | - |
| 02 jul 2024 | 2.2603 | 2.2603 | 2.2603 | 2.2603 | 2.2603 | - |
| 01 jul 2024 | 2.2627 | 2.2627 | 2.2627 | 2.2627 | 2.2627 | - |
| 28 jun 2024 | 2.2294 | 2.2294 | 2.2294 | 2.2294 | 2.2294 | - |
| 27 jun 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | - |
| 26 jun 2024 | 2.2399 | 2.2399 | 2.2399 | 2.2399 | 2.2399 | - |
| 25 jun 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
| 24 jun 2024 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | - |
| 21 jun 2024 | 2.2347 | 2.2347 | 2.2347 | 2.2347 | 2.2347 | - |
| 20 jun 2024 | 2.2371 | 2.2371 | 2.2371 | 2.2371 | 2.2371 | - |
| 18 jun 2024 | 2.2305 | 2.2305 | 2.2305 | 2.2305 | 2.2305 | - |
| 17 jun 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | - |
| 14 jun 2024 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | - |
| 13 jun 2024 | 2.2132 | 2.2132 | 2.2132 | 2.2132 | 2.2132 | - |
| 12 jun 2024 | 2.2008 | 2.2008 | 2.2008 | 2.2008 | 2.2008 | - |
| 11 jun 2024 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | 2.1848 | - |
| 10 jun 2024 | 2.1834 | 2.1834 | 2.1834 | 2.1834 | 2.1834 | - |
| 07 jun 2024 | 2.1497 | 2.1497 | 2.1497 | 2.1497 | 2.1497 | - |
| 06 jun 2024 | 2.1501 | 2.1501 | 2.1501 | 2.1501 | 2.1501 | - |
| 05 jun 2024 | 2.1274 | 2.1274 | 2.1274 | 2.1274 | 2.1274 | - |
| 04 jun 2024 | 2.1249 | 2.1249 | 2.1249 | 2.1249 | 2.1249 | - |
| 03 jun 2024 | 2.1387 | 2.1387 | 2.1387 | 2.1387 | 2.1387 | - |
| 31 may 2024 | 2.1777 | 2.1777 | 2.1777 | 2.1777 | 2.1777 | - |
| 30 may 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
| 29 may 2024 | 2.2071 | 2.2071 | 2.2071 | 2.2071 | 2.2071 | - |
| 28 may 2024 | 2.2173 | 2.2173 | 2.2173 | 2.2173 | 2.2173 | - |
| 24 may 2024 | 2.1776 | 2.1776 | 2.1776 | 2.1776 | 2.1776 | - |
| 23 may 2024 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | 2.1618 | - |
| 22 may 2024 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | 2.1788 | - |
| 21 may 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | - |
| 20 may 2024 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | 2.2137 | - |
| 17 may 2024 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | 2.2135 | - |
| *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.