U.S. markets close in 3 hours 5 minutes

RBOB Gasoline Dec 24 (RBZ24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.1089-0.0309 (-1.44%)
A partir del 12:42PM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 20242.14152.14622.09932.10892.10897,649
13 may 20242.11812.14772.11472.13982.13985,747
10 may 20242.14812.15482.11712.11922.11925,747
09 may 20242.13642.14652.12742.13942.13949,126
08 may 20242.12202.13572.08672.12872.12878,016
07 may 20242.15352.15372.11712.13012.13017,112
06 may 20242.12942.15502.12642.14672.14673,850
03 may 20242.15532.16402.12152.12572.12577,625
02 may 20242.13022.15802.12492.14652.14658,119
01 may 20242.19612.20802.12892.13192.13195,425
30 abr 20242.23942.24962.19112.21412.21415,344
29 abr 20242.25102.26402.23352.23882.23882,339
26 abr 20242.26152.26652.24232.25912.25917,561
25 abr 20242.23192.25512.21162.24892.24895,331
24 abr 20242.23392.23962.21762.23392.23394,204
23 abr 20242.20812.23222.17812.23172.23175,360
22 abr 20242.20502.20722.17722.20372.20375,722
19 abr 20242.20652.27902.18282.20912.20919,737
18 abr 20242.22192.22852.19212.20872.20879,384
17 abr 20242.28002.28062.21442.21902.21906,876
16 abr 20242.27782.28942.25912.28682.28688,438
15 abr 20242.28272.29072.23762.27162.27164,485
12 abr 20242.26372.31182.26372.28292.28295,990
11 abr 20242.26932.28052.24352.25962.25965,561
10 abr 20242.25282.27242.23402.26762.26767,754
09 abr 20242.26612.27532.24282.25042.25045,022
08 abr 20242.25432.27562.22412.25782.25786,477
05 abr 20242.26832.29222.26152.27472.27474,467
04 abr 20242.24702.28092.22892.27222.27224,548
03 abr 20242.23202.25322.22712.24212.24216,172
02 abr 20242.20352.23552.19722.22542.22545,902
01 abr 20242.19582.20472.17452.19682.19682,365
28 mar 20242.17052.19632.16142.19572.19572,105
27 mar 20242.17812.17812.14912.16542.16542,200
26 mar 20242.18312.18622.15922.16532.16532,732
25 mar 20242.17002.19202.16072.18142.18141,799
22 mar 20242.16802.18442.14732.16342.16342,852
21 mar 20242.18232.18902.16002.17812.17812,776
20 mar 20242.18702.19042.16102.17552.17551,643
19 mar 20242.17752.19962.17752.19882.19882,303
18 mar 20242.15652.19602.15562.18542.18543,516
15 mar 20242.15022.16802.14882.15562.15564,096
14 mar 20242.13442.16412.13442.15962.15964,309
13 mar 20242.10172.13812.10172.13722.13726,432
12 mar 20242.08852.09502.06632.08522.08523,339
11 mar 20242.05502.08982.04612.08562.08563,305
08 mar 20242.08522.09482.04952.06152.06152,189
07 mar 20242.06282.09192.05102.08192.08192,645
06 mar 20242.05622.09202.05232.07062.07062,589
05 mar 20242.06502.07702.04692.05582.05585,295
04 mar 20242.09192.09312.06602.08002.08001,281
01 mar 20242.05632.10242.05272.09072.09073,540
29 feb 20242.05502.07882.04492.06392.06392,602
28 feb 20242.06752.09202.04742.06092.06093,554
27 feb 20242.07002.09122.06592.09082.09081,762
26 feb 20242.03092.08402.03092.06952.06951,369
23 feb 20242.08152.08152.03802.04112.04111,793
22 feb 20242.07002.09142.04152.09092.09092,727
21 feb 20242.06152.06752.04262.06282.06282,451
20 feb 20242.07382.08252.04702.05042.05043,601
16 feb 20242.08212.08992.06302.08932.08932,215
15 feb 20242.06612.10042.04692.09012.09013,057
14 feb 20242.11552.12002.06862.07392.07392,977
13 feb 20242.11002.11712.09652.11202.11202,378
12 feb 20242.09422.11002.07752.10802.10802,448
09 feb 20242.07762.10002.07452.09842.09841,977
08 feb 20242.04402.08602.04402.08442.08442,941
07 feb 20242.02432.04002.02002.03222.03222,864
06 feb 20242.00722.02611.99882.01822.01821,413
05 feb 20241.98212.00881.97192.00732.00732,007
02 feb 20242.02002.02501.96871.98281.98283,265
01 feb 20242.07252.07252.00762.01812.01813,473
31 ene 20242.08232.09012.04542.05662.05663,100
30 ene 20242.08002.10142.05322.10052.10052,456
29 ene 20242.12002.12502.07092.08082.08082,148
26 ene 20242.08562.11222.06252.11092.11093,537
25 ene 20242.06482.09322.06482.09212.09212,406
24 ene 20242.05652.07432.04752.05262.05261,987
23 ene 20242.06702.06702.02362.05032.05031,492
22 ene 20242.00832.06472.00522.06312.06312,222
19 ene 20242.03062.03542.00552.01372.01371,233
18 ene 20242.00502.03201.98502.03002.03001,721
17 ene 20241.99102.00501.96502.00182.00181,271
16 ene 20241.99002.03221.97691.99891.99893,538
12 ene 20242.02652.05001.99852.00262.00261,679
11 ene 20241.97252.00771.97221.98651.98651,811
10 ene 20241.98482.00611.95381.96321.96321,218
09 ene 20241.95791.99601.95771.97481.97481,595
08 ene 20241.98501.98501.93041.94571.94573,831
05 ene 20241.98862.01241.98552.00142.00141,460
04 ene 20242.00922.01511.96451.98991.98991,646
03 ene 20241.95282.02421.95002.01412.01412,609
02 ene 20242.01002.02121.95521.96421.96422,018
29 dic 20231.99152.00141.96791.97461.9746951
28 dic 20232.02602.02601.97001.97161.97161,331
27 dic 20232.04952.06012.02182.02412.02411,282
26 dic 20232.03982.06532.03982.05022.0502487
22 dic 20232.05662.07332.00502.02012.02011,142
21 dic 20232.06342.06342.02002.04062.0406906
20 dic 20232.08612.09292.05322.06522.06521,005
*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...