RBOB Gasoline Oct 26 (RBV26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:01PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1.9823 | 1.9823 | 1.9823 | 1.9823 | 1.9823 | - |
| 13 may 2024 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | - |
| 10 may 2024 | 1.9745 | 1.9745 | 1.9745 | 1.9745 | 1.9745 | - |
| 09 may 2024 | 1.9926 | 1.9926 | 1.9926 | 1.9926 | 1.9926 | - |
| 08 may 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 07 may 2024 | 1.9871 | 1.9871 | 1.9871 | 1.9871 | 1.9871 | - |
| 06 may 2024 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | 1.9968 | - |
| 03 may 2024 | 1.9797 | 1.9797 | 1.9797 | 1.9797 | 1.9797 | - |
| 02 may 2024 | 1.9861 | 1.9861 | 1.9861 | 1.9861 | 1.9861 | - |
| 01 may 2024 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | 1.9733 | - |
| 30 abr 2024 | 2.0374 | 2.0374 | 2.0374 | 2.0374 | 2.0374 | - |
| 29 abr 2024 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | 2.0503 | - |
| 26 abr 2024 | 2.0717 | 2.0717 | 2.0717 | 2.0717 | 2.0717 | - |
| 25 abr 2024 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | 2.0701 | - |
| 24 abr 2024 | 2.0562 | 2.0562 | 2.0562 | 2.0562 | 2.0562 | - |
| 23 abr 2024 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | 2.0539 | - |
| 22 abr 2024 | 2.0379 | 2.0379 | 2.0379 | 2.0379 | 2.0379 | - |
| 19 abr 2024 | 2.0407 | 2.0407 | 2.0407 | 2.0407 | 2.0407 | - |
| 18 abr 2024 | 2.0418 | 2.0418 | 2.0418 | 2.0418 | 2.0418 | - |
| 17 abr 2024 | 2.0472 | 2.0472 | 2.0472 | 2.0472 | 2.0472 | - |
| 16 abr 2024 | 2.0975 | 2.0975 | 2.0975 | 2.0975 | 2.0975 | - |
| 15 abr 2024 | 2.0883 | 2.0883 | 2.0883 | 2.0883 | 2.0883 | - |
| 12 abr 2024 | 2.0921 | 2.0921 | 2.0921 | 2.0921 | 2.0921 | - |
| 11 abr 2024 | 2.0765 | 2.0765 | 2.0765 | 2.0765 | 2.0765 | - |
| 10 abr 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 09 abr 2024 | 2.0826 | 2.0826 | 2.0826 | 2.0826 | 2.0826 | - |
| 08 abr 2024 | 2.0881 | 2.0881 | 2.0881 | 2.0881 | 2.0881 | - |
| 05 abr 2024 | 2.1001 | 2.1001 | 2.1001 | 2.1001 | 2.1001 | - |
| 04 abr 2024 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | 2.1038 | - |
| 03 abr 2024 | 2.0864 | 2.0864 | 2.0864 | 2.0864 | 2.0864 | - |
| 02 abr 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
| 01 abr 2024 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | 2.0677 | - |
| 28 mar 2024 | 2.0696 | 2.0696 | 2.0696 | 2.0696 | 2.0696 | - |
| 27 mar 2024 | 2.0479 | 2.0479 | 2.0479 | 2.0479 | 2.0479 | - |
| 26 mar 2024 | 2.0418 | 2.0418 | 2.0418 | 2.0418 | 2.0418 | - |
| 25 mar 2024 | 2.0524 | 2.0524 | 2.0524 | 2.0524 | 2.0524 | - |
| 22 mar 2024 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | 2.0332 | - |
| 21 mar 2024 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | - |
| 20 mar 2024 | 2.0443 | 2.0443 | 2.0443 | 2.0443 | 2.0443 | - |
| 19 mar 2024 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | - |
| 18 mar 2024 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | 2.0530 | - |
| 15 mar 2024 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | - |
| 14 mar 2024 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | 2.0340 | - |
| 13 mar 2024 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | 2.0216 | - |
| 12 mar 2024 | 1.9848 | 1.9848 | 1.9848 | 1.9848 | 1.9848 | - |
| 11 mar 2024 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | 1.9856 | - |
| 08 mar 2024 | 1.9651 | 1.9651 | 1.9651 | 1.9651 | 1.9651 | - |
| 07 mar 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
| 06 mar 2024 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | 1.9722 | - |
| 05 mar 2024 | 1.9599 | 1.9599 | 1.9599 | 1.9599 | 1.9599 | - |
| 04 mar 2024 | 1.9792 | 1.9792 | 1.9792 | 1.9792 | 1.9792 | - |
| 01 mar 2024 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | 1.9849 | - |
| 29 feb 2024 | 1.9668 | 1.9668 | 1.9668 | 1.9668 | 1.9668 | - |
| 28 feb 2024 | 1.9678 | 1.9678 | 1.9675 | 1.9675 | 1.9675 | - |
| 27 feb 2024 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | - |
| 26 feb 2024 | 1.9728 | 1.9728 | 1.9728 | 1.9728 | 1.9728 | - |
| 23 feb 2024 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | 1.9465 | - |
| 22 feb 2024 | 1.9878 | 1.9878 | 1.9878 | 1.9878 | 1.9878 | - |
| 21 feb 2024 | 1.9661 | 1.9661 | 1.9661 | 1.9661 | 1.9661 | - |
| 20 feb 2024 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | 1.9483 | - |
| 16 feb 2024 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | 1.9824 | - |
| 15 feb 2024 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | 1.9785 | - |
| 14 feb 2024 | 1.9508 | 1.9508 | 1.9508 | 1.9508 | 1.9508 | - |
| 13 feb 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 12 feb 2024 | 1.9731 | 1.9731 | 1.9731 | 1.9731 | 1.9731 | - |
| 09 feb 2024 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | - |
| 08 feb 2024 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | 1.9597 | - |
| 07 feb 2024 | 1.9296 | 1.9296 | 1.9296 | 1.9296 | 1.9296 | - |
| 06 feb 2024 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | 1.9216 | - |
| 05 feb 2024 | 1.9153 | 1.9153 | 1.9153 | 1.9153 | 1.9153 | - |
| 02 feb 2024 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | - |
| 01 feb 2024 | 1.9183 | 1.9183 | 1.9183 | 1.9183 | 1.9183 | - |
| 31 ene 2024 | 1.9557 | 1.9557 | 1.9557 | 1.9557 | 1.9557 | - |
| 30 ene 2024 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | 1.9981 | - |
| 29 ene 2024 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | 1.9895 | - |
| 26 ene 2024 | 2.0153 | 2.0153 | 2.0153 | 2.0153 | 2.0153 | - |
| 25 ene 2024 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | 2.0023 | - |
| 24 ene 2024 | 1.9696 | 1.9696 | 1.9696 | 1.9696 | 1.9696 | - |
| 23 ene 2024 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | 1.9684 | - |
| 22 ene 2024 | 1.9822 | 1.9822 | 1.9822 | 1.9822 | 1.9822 | - |
| 19 ene 2024 | 1.9464 | 1.9464 | 1.9464 | 1.9464 | 1.9464 | - |
| 18 ene 2024 | 1.9628 | 1.9628 | 1.9628 | 1.9628 | 1.9628 | - |
| 17 ene 2024 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | - |
| 16 ene 2024 | 1.9501 | 1.9501 | 1.9501 | 1.9501 | 1.9501 | - |
| 12 ene 2024 | 1.9548 | 1.9548 | 1.9548 | 1.9548 | 1.9548 | - |
| 11 ene 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 10 ene 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 09 ene 2024 | 1.9363 | 1.9363 | 1.9363 | 1.9363 | 1.9363 | - |
| 08 ene 2024 | 1.9181 | 1.9181 | 1.9181 | 1.9181 | 1.9181 | - |
| 05 ene 2024 | 1.9583 | 1.9583 | 1.9583 | 1.9583 | 1.9583 | - |
| 04 ene 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | - |
| 03 ene 2024 | 1.9697 | 1.9697 | 1.9697 | 1.9697 | 1.9697 | - |
| 02 ene 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 29 dic 2023 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | - |
| 28 dic 2023 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | 1.9394 | - |
| 27 dic 2023 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | 1.9741 | - |
| 26 dic 2023 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
| 22 dic 2023 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | - |
| 21 dic 2023 | 2.0006 | 2.0006 | 2.0006 | 2.0006 | 2.0006 | - |
| 20 dic 2023 | 2.0125 | 2.0125 | 2.0125 | 2.0125 | 2.0125 | - |
| *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.