U.S. markets closed

RBOB Gasoline Sep 24 (RBU24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.4201+0.0293 (+1.23%)
A partir del 04:16PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20242.39972.42042.36722.42012.420127,058
14 may 20242.43202.43632.38152.39082.390825,686
13 may 20242.41212.44612.40872.42942.429425,686
10 may 20242.45042.46392.41072.41282.412825,266
09 may 20242.43572.45412.43002.44222.442221,782
08 may 20242.42472.43462.37992.42732.427332,614
07 may 20242.46152.46732.41712.43372.433734,447
06 may 20242.43002.46452.42522.45902.459015,118
03 may 20242.46362.48292.42612.43302.433024,910
02 may 20242.44032.46932.43332.45772.457718,084
01 may 20242.51912.53082.43852.44172.441721,818
30 abr 20242.57192.57922.51082.53802.538012,364
29 abr 20242.57822.59602.56252.56972.56979,706
26 abr 20242.57632.59132.56552.58512.585110,536
25 abr 20242.55592.57892.53052.56982.569814,783
24 abr 20242.54722.56052.53572.55362.553610,462
23 abr 20242.51942.55182.48582.54982.549814,812
22 abr 20242.51932.52102.48742.51552.515511,346
19 abr 20242.51992.58942.49672.52412.524112,241
18 abr 20242.54492.55112.51312.52622.526214,754
17 abr 20242.62252.62252.53932.54142.541415,192
16 abr 20242.61872.62822.59402.62452.624519,521
15 abr 20242.61702.62372.56732.60302.60309,039
12 abr 20242.60412.65962.60412.61722.617215,487
11 abr 20242.60762.61752.57412.59382.593814,602
10 abr 20242.57652.60772.55802.60122.601213,201
09 abr 20242.59232.60372.56952.57802.578011,485
08 abr 20242.59272.61122.55542.58502.585012,001
05 abr 20242.61392.63492.59812.61202.612011,783
04 abr 20242.58102.62112.56172.60992.60999,988
03 abr 20242.56692.59472.56002.57812.578110,620
02 abr 20242.53002.57432.52582.56262.562611,131
01 abr 20242.52722.53012.49532.52272.52276,621
28 mar 20242.49132.52322.48142.52222.52228,440
27 mar 20242.48662.49442.47202.48422.48427,389
26 mar 20242.51782.52462.48362.49142.491411,890
25 mar 20242.50742.53032.49742.52062.52066,950
22 mar 20242.49152.51902.49152.50142.50144,547
21 mar 20242.51492.51492.48722.50742.50746,662
20 mar 20242.53002.53022.49452.51142.51149,032
19 mar 20242.52002.54232.51692.53992.53996,834
18 mar 20242.49042.53602.49042.53112.53119,539
15 mar 20242.48502.49912.47532.49322.493214,435
14 mar 20242.45872.49262.45392.49092.490910,846
13 mar 20242.41002.46152.40012.45882.458813,230
12 mar 20242.40532.41002.37552.39512.39519,301
11 mar 20242.37032.40252.35022.39432.39439,769
08 mar 20242.38972.39912.35042.36132.36136,741
07 mar 20242.37302.40242.35402.38432.38436,949
06 mar 20242.35762.40242.35762.37782.37787,338
05 mar 20242.39932.39932.34702.35722.357214,197
04 mar 20242.42702.42702.38632.39692.39695,712
01 mar 20242.38172.43382.37872.41972.419710,474
29 feb 20242.35762.39852.35032.38462.38468,921
28 feb 20242.39622.40462.35272.36822.368210,694
27 feb 20242.38122.40252.37102.40212.40215,209
26 feb 20242.33092.38652.33092.37122.37122,749
23 feb 20242.36922.37012.32702.33342.33347,282
22 feb 20242.34852.38592.32752.38592.38597,304
21 feb 20242.34432.36152.33692.35442.35447,143
20 feb 20242.37502.38722.33762.34082.34089,062
16 feb 20242.37952.39162.36122.39152.39158,200
15 feb 20242.36112.40232.34192.39272.39277,915
14 feb 20242.42102.43172.37002.37622.37629,697
13 feb 20242.41002.42862.40002.42202.42208,041
12 feb 20242.38582.40552.37112.40362.40366,673
09 feb 20242.37502.39472.36922.39082.39085,689
08 feb 20242.33532.38082.33442.37812.37817,633
07 feb 20242.28902.31862.28752.31372.313710,377
06 feb 20242.27992.29752.27282.28772.28775,711
05 feb 20242.23202.27402.22772.27192.27193,644
02 feb 20242.27472.28312.22042.23612.23615,742
01 feb 20242.33302.33432.25952.27992.27997,680
31 ene 20242.34932.35812.31032.31992.31995,659
30 ene 20242.35182.36502.30692.36422.36426,409
29 ene 20242.37212.37462.33202.34172.34176,194
26 ene 20242.33292.38072.32102.37942.37947,371
25 ene 20242.32252.35372.31762.35302.35304,649
24 ene 20242.29542.32772.28112.30172.30176,487
23 ene 20242.31482.31532.27542.29692.29695,448
22 ene 20242.25102.31852.24742.31582.31584,382
19 ene 20242.27082.28462.25132.25922.25923,937
18 ene 20242.24612.27992.22892.27812.27813,997
17 ene 20242.21522.24772.20152.24602.24603,071
16 ene 20242.23652.27802.22852.24202.24206,151
12 ene 20242.24912.28422.23662.24052.24055,230
11 ene 20242.19922.24862.19902.22412.22416,495
10 ene 20242.23092.23802.18712.19632.19634,917
09 ene 20242.20562.22442.19182.20722.20727,246
08 ene 20242.18112.18332.15222.17112.17119,066
05 ene 20242.22202.24522.21802.23092.23095,774
04 ene 20242.24712.24812.19252.21742.21743,122
03 ene 20242.18822.26112.18142.24952.24952,801
02 ene 20242.25252.25252.18742.19702.19703,068
29 dic 20232.21502.23362.19852.20522.20522,150
28 dic 20232.26662.26732.20242.20422.20422,800
27 dic 20232.28652.30012.26122.26432.26431,475
26 dic 20232.28972.30192.28562.28912.2891982
22 dic 20232.27212.29902.25492.25562.25561,130
21 dic 20232.25982.28162.25702.27202.27201,690
*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...