U.S. markets closed
F S&P 500
5,244.25 -2.00 (-0.04%) F Dow Jones
39,621.00 -21.00 (-0.05%) F Nasdaq
18,255.25 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,068.90 +1.00 (+0.05%) Petróleo
78.08 -0.18 (-0.23%) Oro
2,365.50 -9.50 (-0.40%)
RBOB Gasoline Dec 25 (RBZ25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:20AM EDT. Mercado abierto.
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 2.0090 | 16 |
| 09 may 2024 | 2.0048 | 2.0048 | 2.0048 | 2.0048 | 2.0048 | 50 |
| 08 may 2024 | 1.9800 | 2.0002 | 1.9750 | 2.0002 | 2.0002 | 23 |
| 07 may 2024 | 1.9991 | 1.9991 | 1.9991 | 1.9991 | 1.9991 | 3 |
| 06 may 2024 | 1.9994 | 2.0091 | 1.9994 | 2.0091 | 2.0091 | 1 |
| 03 may 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 27 |
| 02 may 2024 | 1.9999 | 1.9999 | 1.9999 | 1.9999 | 1.9999 | 16 |
| 01 may 2024 | 1.9950 | 1.9990 | 1.9871 | 1.9871 | 1.9871 | 202 |
| 30 abr 2024 | 2.0553 | 2.0553 | 2.0553 | 2.0553 | 2.0553 | 11 |
| 29 abr 2024 | 2.0720 | 2.0720 | 2.0697 | 2.0697 | 2.0697 | 14 |
| 26 abr 2024 | 2.0911 | 2.0911 | 2.0911 | 2.0911 | 2.0911 | 28 |
| 25 abr 2024 | 2.0889 | 2.0910 | 2.0855 | 2.0889 | 2.0889 | 43 |
| 24 abr 2024 | 2.0743 | 2.0771 | 2.0722 | 2.0722 | 2.0722 | 127 |
| 23 abr 2024 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 4 |
| 22 abr 2024 | 2.0515 | 2.0517 | 2.0515 | 2.0517 | 2.0517 | 17 |
| 19 abr 2024 | 2.0536 | 2.0536 | 2.0536 | 2.0536 | 2.0536 | 35 |
| 18 abr 2024 | 2.0556 | 2.0556 | 2.0556 | 2.0556 | 2.0556 | 22 |
| 17 abr 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 98 |
| 16 abr 2024 | 2.1132 | 2.1132 | 2.1132 | 2.1132 | 2.1132 | 29 |
| 15 abr 2024 | 2.1034 | 2.1034 | 2.1034 | 2.1034 | 2.1034 | 25 |
| 12 abr 2024 | 2.1230 | 2.1230 | 2.1060 | 2.1069 | 2.1069 | 77 |
| 11 abr 2024 | 2.0900 | 2.0902 | 2.0775 | 2.0902 | 2.0902 | 104 |
| 10 abr 2024 | 2.0988 | 2.0988 | 2.0988 | 2.0988 | 2.0988 | 151 |
| 09 abr 2024 | 2.1120 | 2.1120 | 2.0961 | 2.0961 | 2.0961 | 11 |
| 08 abr 2024 | 2.1041 | 2.1041 | 2.1041 | 2.1041 | 2.1041 | 17 |
| 05 abr 2024 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 11 |
| 04 abr 2024 | 2.0950 | 2.1206 | 2.0950 | 2.1206 | 2.1206 | 15 |
| 03 abr 2024 | 2.0977 | 2.0977 | 2.0895 | 2.0946 | 2.0946 | 45 |
| 02 abr 2024 | 2.0772 | 2.0878 | 2.0772 | 2.0878 | 2.0878 | 62 |
| 01 abr 2024 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 2.0678 | 3 |
| 28 mar 2024 | 2.0696 | 2.0696 | 2.0696 | 2.0696 | 2.0696 | 11 |
| 27 mar 2024 | 2.0435 | 2.0454 | 2.0435 | 2.0454 | 2.0454 | 2 |
| 26 mar 2024 | 2.0436 | 2.0436 | 2.0396 | 2.0396 | 2.0396 | 5 |
| 25 mar 2024 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | 2.0502 | - |
| 22 mar 2024 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | 2.0309 | 1 |
| 21 mar 2024 | 2.0367 | 2.0480 | 2.0363 | 2.0480 | 2.0480 | 35 |
| 20 mar 2024 | 2.0436 | 2.0436 | 2.0436 | 2.0436 | 2.0436 | 6 |
| 19 mar 2024 | 2.0550 | 2.0620 | 2.0550 | 2.0620 | 2.0620 | 17 |
| 18 mar 2024 | 2.0526 | 2.0526 | 2.0526 | 2.0526 | 2.0526 | 87 |
| 15 mar 2024 | 2.0230 | 2.0400 | 2.0230 | 2.0356 | 2.0356 | 12 |
| 14 mar 2024 | 2.0072 | 2.0292 | 2.0072 | 2.0292 | 2.0292 | 43 |
| 13 mar 2024 | 1.9850 | 2.0147 | 1.9850 | 2.0147 | 2.0147 | 211 |
| 12 mar 2024 | 1.9800 | 1.9800 | 1.9600 | 1.9742 | 1.9742 | 7 |
| 11 mar 2024 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | 83 |
| 08 mar 2024 | 1.9800 | 1.9800 | 1.9510 | 1.9551 | 1.9551 | 11 |
| 07 mar 2024 | 1.9490 | 1.9733 | 1.9485 | 1.9733 | 1.9733 | 9 |
| 06 mar 2024 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | 14 |
| 05 mar 2024 | 1.9490 | 1.9500 | 1.9490 | 1.9500 | 1.9500 | 9 |
| 04 mar 2024 | 1.9760 | 1.9800 | 1.9650 | 1.9718 | 1.9718 | 7 |
| 01 mar 2024 | 1.9830 | 1.9830 | 1.9730 | 1.9780 | 1.9780 | 29 |
| 29 feb 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 26 |
| 28 feb 2024 | 1.9700 | 1.9780 | 1.9500 | 1.9567 | 1.9567 | 22 |
| 27 feb 2024 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | 1.9803 | 18 |
| 26 feb 2024 | 1.9700 | 1.9700 | 1.9624 | 1.9624 | 1.9624 | 12 |
| 23 feb 2024 | 1.9600 | 1.9600 | 1.9361 | 1.9361 | 1.9361 | 65 |
| 22 feb 2024 | 1.9512 | 1.9800 | 1.9512 | 1.9797 | 1.9797 | 110 |
| 21 feb 2024 | 1.9493 | 1.9515 | 1.9493 | 1.9515 | 1.9515 | 31 |
| 20 feb 2024 | 1.9330 | 1.9434 | 1.9330 | 1.9330 | 1.9330 | 8 |
| 16 feb 2024 | 1.9629 | 1.9673 | 1.9629 | 1.9673 | 1.9673 | 4 |
| 15 feb 2024 | 1.9489 | 1.9634 | 1.9481 | 1.9634 | 1.9634 | 35 |
| 14 feb 2024 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 13 |
| 13 feb 2024 | 1.9607 | 1.9607 | 1.9607 | 1.9607 | 1.9607 | 3 |
| 12 feb 2024 | 1.9610 | 1.9610 | 1.9598 | 1.9598 | 1.9598 | 32 |
| 09 feb 2024 | 1.9300 | 1.9525 | 1.9300 | 1.9525 | 1.9525 | 17 |
| 08 feb 2024 | 1.9265 | 1.9433 | 1.9250 | 1.9433 | 1.9433 | 55 |
| 07 feb 2024 | 1.9065 | 1.9083 | 1.9065 | 1.9083 | 1.9083 | 243 |
| 06 feb 2024 | 1.9015 | 1.9043 | 1.9005 | 1.9005 | 1.9005 | 120 |
| 05 feb 2024 | 1.8680 | 1.8933 | 1.8678 | 1.8933 | 1.8933 | 4 |
| 02 feb 2024 | 1.8850 | 1.8850 | 1.8600 | 1.8688 | 1.8688 | 20 |
| 01 feb 2024 | 1.8950 | 1.8971 | 1.8950 | 1.8971 | 1.8971 | 156 |
| 31 ene 2024 | 1.9550 | 1.9550 | 1.9250 | 1.9341 | 1.9341 | 221 |
| 30 ene 2024 | 1.9808 | 1.9810 | 1.9781 | 1.9781 | 1.9781 | 79 |
| 29 ene 2024 | 1.9700 | 1.9700 | 1.9694 | 1.9694 | 1.9694 | 87 |
| 26 ene 2024 | 1.9600 | 1.9979 | 1.9600 | 1.9979 | 1.9979 | 71 |
| 25 ene 2024 | 1.9849 | 1.9849 | 1.9800 | 1.9849 | 1.9849 | 1 |
| 24 ene 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 37 |
| 23 ene 2024 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | 1.9493 | - |
| 22 ene 2024 | 1.9410 | 1.9631 | 1.9410 | 1.9631 | 1.9631 | 76 |
| 19 ene 2024 | 1.9236 | 1.9236 | 1.9236 | 1.9236 | 1.9236 | 93 |
| 18 ene 2024 | 1.9174 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 33 |
| 17 ene 2024 | 1.9000 | 1.9238 | 1.9000 | 1.9238 | 1.9238 | 50 |
| 16 ene 2024 | 1.9254 | 1.9254 | 1.9254 | 1.9254 | 1.9254 | 21 |
| 12 ene 2024 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 70 |
| 11 ene 2024 | 1.9000 | 1.9143 | 1.9000 | 1.9143 | 1.9143 | 98 |
| 10 ene 2024 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 1.8992 | 59 |
| 09 ene 2024 | 1.9123 | 1.9123 | 1.9123 | 1.9123 | 1.9123 | 1 |
| 08 ene 2024 | 1.8980 | 1.8980 | 1.8900 | 1.8907 | 1.8907 | 17 |
| 05 ene 2024 | 1.9473 | 1.9473 | 1.9346 | 1.9346 | 1.9346 | 17 |
| 04 ene 2024 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | 1.9242 | - |
| 03 ene 2024 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | 1.9434 | 3 |
| 02 ene 2024 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | - |
| 29 dic 2023 | 1.9320 | 1.9320 | 1.9071 | 1.9071 | 1.9071 | 6 |
| 28 dic 2023 | 1.9400 | 1.9400 | 1.9148 | 1.9148 | 1.9148 | 10 |
| 27 dic 2023 | 1.9495 | 1.9495 | 1.9495 | 1.9495 | 1.9495 | - |
| 26 dic 2023 | 1.9808 | 1.9808 | 1.9719 | 1.9719 | 1.9719 | 4 |
| 22 dic 2023 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | 1.9453 | 3 |
| 21 dic 2023 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | 1.9706 | 4 |
| 20 dic 2023 | 1.9857 | 1.9857 | 1.9857 | 1.9857 | 1.9857 | 10 |
| 19 dic 2023 | 1.9690 | 2.0016 | 1.9690 | 2.0016 | 2.0016 | 16 |
| 18 dic 2023 | 2.0270 | 2.0270 | 1.9771 | 1.9771 | 1.9771 | 31 |
| *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.