U.S. markets open in 7 hours 26 minutes
F S&P 500
5,838.00 -3.25 (-0.06%) F Dow Jones
42,804.00 -9.00 (-0.02%) F Nasdaq
20,452.50 -11.00 (-0.05%) E-mini Russell 2000 Index Futur
2,214.50 -3.80 (-0.17%) Petróleo
73.84 +0.60 (+0.82%) Oro
2,630.80 +4.80 (+0.18%)
RBOB Gasoline Oct 26 (RBV26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:28PM 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 | 1.9652 | 1.9652 | 1.9652 | 1.9652 | 1.9652 | - |
| 08 oct 2024 | 1.9812 | 1.9812 | 1.9812 | 1.9812 | 1.9812 | - |
| 07 oct 2024 | 2.0333 | 2.0333 | 2.0333 | 2.0333 | 2.0333 | - |
| 04 oct 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| 03 oct 2024 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | - |
| 02 oct 2024 | 1.9145 | 1.9145 | 1.9145 | 1.9145 | 1.9145 | - |
| 01 oct 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 30 sept 2024 | 1.8646 | 1.8646 | 1.8646 | 1.8646 | 1.8646 | - |
| 27 sept 2024 | 1.8591 | 1.8591 | 1.8591 | 1.8591 | 1.8591 | - |
| 26 sept 2024 | 1.8576 | 1.8576 | 1.8576 | 1.8576 | 1.8576 | - |
| 25 sept 2024 | 1.8741 | 1.8741 | 1.8741 | 1.8741 | 1.8741 | - |
| 24 sept 2024 | 1.9023 | 1.9023 | 1.9023 | 1.9023 | 1.9023 | - |
| 23 sept 2024 | 1.8737 | 1.8737 | 1.8737 | 1.8737 | 1.8737 | - |
| 20 sept 2024 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | - |
| 19 sept 2024 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | 1.8908 | - |
| 18 sept 2024 | 1.8697 | 1.8697 | 1.8697 | 1.8697 | 1.8697 | - |
| 17 sept 2024 | 1.8774 | 1.8774 | 1.8774 | 1.8774 | 1.8774 | - |
| 16 sept 2024 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | 1.8565 | - |
| 13 sept 2024 | 1.8286 | 1.8286 | 1.8286 | 1.8286 | 1.8286 | - |
| 12 sept 2024 | 1.8414 | 1.8414 | 1.8414 | 1.8414 | 1.8414 | - |
| 11 sept 2024 | 1.8149 | 1.8149 | 1.8149 | 1.8149 | 1.8149 | - |
| 10 sept 2024 | 1.7898 | 1.7898 | 1.7898 | 1.7898 | 1.7898 | - |
| 09 sept 2024 | 1.8322 | 1.8322 | 1.8322 | 1.8322 | 1.8322 | - |
| 06 sept 2024 | 1.8253 | 1.8253 | 1.8253 | 1.8253 | 1.8253 | - |
| 05 sept 2024 | 1.8401 | 1.8401 | 1.8401 | 1.8401 | 1.8401 | - |
| 04 sept 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
| 03 sept 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| 30 ago 2024 | 1.9193 | 1.9193 | 1.9193 | 1.9193 | 1.9193 | - |
| 29 ago 2024 | 1.9435 | 1.9435 | 1.9435 | 1.9435 | 1.9435 | - |
| 28 ago 2024 | 1.9163 | 1.9163 | 1.9163 | 1.9163 | 1.9163 | - |
| 27 ago 2024 | 1.9384 | 1.9384 | 1.9384 | 1.9384 | 1.9384 | - |
| 26 ago 2024 | 1.9659 | 1.9659 | 1.9659 | 1.9659 | 1.9659 | - |
| 23 ago 2024 | 1.9435 | 1.9435 | 1.9435 | 1.9435 | 1.9435 | - |
| 22 ago 2024 | 1.9036 | 1.9036 | 1.9036 | 1.9036 | 1.9036 | - |
| 21 ago 2024 | 1.8866 | 1.8866 | 1.8866 | 1.8866 | 1.8866 | - |
| 20 ago 2024 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | - |
| 19 ago 2024 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | 1.9322 | - |
| 16 ago 2024 | 1.9577 | 1.9577 | 1.9577 | 1.9577 | 1.9577 | - |
| 15 ago 2024 | 1.9791 | 1.9791 | 1.9791 | 1.9791 | 1.9791 | - |
| 14 ago 2024 | 1.9694 | 1.9694 | 1.9694 | 1.9694 | 1.9694 | - |
| 13 ago 2024 | 1.9804 | 1.9804 | 1.9804 | 1.9804 | 1.9804 | - |
| 12 ago 2024 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | - |
| 09 ago 2024 | 1.9689 | 1.9689 | 1.9689 | 1.9689 | 1.9689 | - |
| 08 ago 2024 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | - |
| 07 ago 2024 | 1.9435 | 1.9435 | 1.9435 | 1.9435 | 1.9435 | - |
| 06 ago 2024 | 1.9176 | 1.9176 | 1.9176 | 1.9176 | 1.9176 | - |
| 05 ago 2024 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | 1.9155 | - |
| 02 ago 2024 | 1.9107 | 1.9107 | 1.9107 | 1.9107 | 1.9107 | - |
| 01 ago 2024 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | 1.9683 | - |
| 31 jul 2024 | 1.9951 | 1.9951 | 1.9951 | 1.9951 | 1.9951 | - |
| 30 jul 2024 | 1.9431 | 1.9431 | 1.9431 | 1.9431 | 1.9431 | - |
| 29 jul 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 26 jul 2024 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | 1.9705 | - |
| 25 jul 2024 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | 1.9896 | - |
| 24 jul 2024 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | 1.9779 | - |
| 23 jul 2024 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | 1.9515 | - |
| 22 jul 2024 | 1.9821 | 1.9821 | 1.9821 | 1.9821 | 1.9821 | - |
| 19 jul 2024 | 1.9737 | 1.9737 | 1.9737 | 1.9737 | 1.9737 | - |
| 18 jul 2024 | 2.0175 | 2.0175 | 2.0175 | 2.0175 | 2.0175 | - |
| 17 jul 2024 | 2.0163 | 2.0163 | 2.0163 | 2.0163 | 2.0163 | - |
| 16 jul 2024 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | - |
| 15 jul 2024 | 2.0219 | 2.0219 | 2.0219 | 2.0219 | 2.0219 | - |
| 12 jul 2024 | 2.0265 | 2.0265 | 2.0265 | 2.0265 | 2.0265 | - |
| 11 jul 2024 | 2.0299 | 2.0299 | 2.0299 | 2.0299 | 2.0299 | - |
| 10 jul 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 09 jul 2024 | 2.0316 | 2.0316 | 2.0316 | 2.0316 | 2.0316 | - |
| 08 jul 2024 | 2.0567 | 2.0567 | 2.0567 | 2.0567 | 2.0567 | - |
| 05 jul 2024 | 2.0586 | 2.0586 | 2.0586 | 2.0586 | 2.0586 | - |
| 03 jul 2024 | 2.0761 | 2.0767 | 2.0761 | 2.0767 | 2.0767 | 1 |
| 02 jul 2024 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | - |
| 01 jul 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| 28 jun 2024 | 2.0459 | 2.0459 | 2.0459 | 2.0459 | 2.0459 | - |
| 27 jun 2024 | 2.0514 | 2.0514 | 2.0514 | 2.0514 | 2.0514 | - |
| 26 jun 2024 | 2.0569 | 2.0569 | 2.0569 | 2.0569 | 2.0569 | - |
| 25 jun 2024 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | 2.0501 | - |
| 24 jun 2024 | 2.0653 | 2.0653 | 2.0653 | 2.0653 | 2.0653 | - |
| 21 jun 2024 | 2.0521 | 2.0521 | 2.0521 | 2.0521 | 2.0521 | - |
| 20 jun 2024 | 2.0545 | 2.0545 | 2.0545 | 2.0545 | 2.0545 | - |
| 18 jun 2024 | 2.0479 | 2.0479 | 2.0479 | 2.0479 | 2.0479 | - |
| 17 jun 2024 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | 2.0264 | - |
| 14 jun 2024 | 2.0137 | 2.0137 | 2.0137 | 2.0137 | 2.0137 | - |
| 13 jun 2024 | 2.0313 | 2.0313 | 2.0313 | 2.0313 | 2.0313 | - |
| 12 jun 2024 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | - |
| 11 jun 2024 | 2.0029 | 2.0029 | 2.0029 | 2.0029 | 2.0029 | - |
| 10 jun 2024 | 2.0015 | 2.0015 | 2.0015 | 2.0015 | 2.0015 | - |
| 07 jun 2024 | 1.9682 | 1.9682 | 1.9682 | 1.9682 | 1.9682 | - |
| 06 jun 2024 | 1.9686 | 1.9686 | 1.9686 | 1.9686 | 1.9686 | - |
| 05 jun 2024 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | 1.9468 | - |
| 04 jun 2024 | 1.9443 | 1.9443 | 1.9443 | 1.9443 | 1.9443 | - |
| 03 jun 2024 | 1.9581 | 1.9581 | 1.9581 | 1.9581 | 1.9581 | - |
| 31 may 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
| 30 may 2024 | 1.9927 | 1.9927 | 1.9927 | 1.9927 | 1.9927 | - |
| 29 may 2024 | 2.0254 | 2.0254 | 2.0254 | 2.0254 | 2.0254 | - |
| 28 may 2024 | 2.0356 | 2.0356 | 2.0356 | 2.0356 | 2.0356 | - |
| 24 may 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
| 23 may 2024 | 1.9809 | 1.9809 | 1.9809 | 1.9809 | 1.9809 | - |
| 22 may 2024 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | 1.9977 | - |
| 21 may 2024 | 2.0237 | 2.0237 | 2.0237 | 2.0237 | 2.0237 | - |
| 20 may 2024 | 2.0324 | 2.0324 | 2.0324 | 2.0324 | 2.0324 | - |
| 17 may 2024 | 2.0322 | 2.0322 | 2.0322 | 2.0322 | 2.0322 | - |
| *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.