U.S. markets open in 9 hours
F S&P 500
5,242.00 +3.00 (+0.06%) F Dow Jones
39,575.00 +39.00 (+0.10%) F Nasdaq
18,218.00 +3.50 (+0.02%) E-mini Russell 2000 Index Futur
2,085.70 +1.60 (+0.08%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,358.30 +18.00 (+0.77%)
RBOB Gasoline Dec 26 (RBZ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:48AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | 1.9317 | - |
| 08 may 2024 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | - |
| 07 may 2024 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | - |
| 06 may 2024 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | 1.9359 | - |
| 03 may 2024 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | 1.9188 | - |
| 02 may 2024 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | 1.9249 | - |
| 01 may 2024 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | 1.9121 | - |
| 30 abr 2024 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | 1.9753 | - |
| 29 abr 2024 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | 1.9879 | - |
| 26 abr 2024 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | 2.0093 | - |
| 25 abr 2024 | 2.0077 | 2.0077 | 2.0077 | 2.0077 | 2.0077 | - |
| 24 abr 2024 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | 1.9945 | - |
| 23 abr 2024 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | 1.9922 | - |
| 22 abr 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
| 19 abr 2024 | 1.9750 | 1.9790 | 1.9750 | 1.9790 | 1.9790 | 10 |
| 18 abr 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | - |
| 17 abr 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
| 16 abr 2024 | 2.0348 | 2.0348 | 2.0348 | 2.0348 | 2.0348 | - |
| 15 abr 2024 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | - |
| 12 abr 2024 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | 2.0294 | - |
| 11 abr 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 10 abr 2024 | 2.0235 | 2.0235 | 2.0235 | 2.0235 | 2.0235 | - |
| 09 abr 2024 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | 2.0211 | - |
| 08 abr 2024 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | 2.0266 | - |
| 05 abr 2024 | 2.0367 | 2.0367 | 2.0367 | 2.0367 | 2.0367 | - |
| 04 abr 2024 | 2.0406 | 2.0406 | 2.0346 | 2.0406 | 2.0406 | 2 |
| 03 abr 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 02 abr 2024 | 2.0261 | 2.0261 | 2.0261 | 2.0261 | 2.0261 | - |
| 01 abr 2024 | 2.0087 | 2.0087 | 2.0087 | 2.0087 | 2.0087 | - |
| 28 mar 2024 | 2.0106 | 2.0106 | 2.0106 | 2.0106 | 2.0106 | - |
| 27 mar 2024 | 1.9891 | 1.9891 | 1.9891 | 1.9891 | 1.9891 | - |
| 26 mar 2024 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | - |
| 25 mar 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | - |
| 22 mar 2024 | 1.9743 | 1.9743 | 1.9743 | 1.9743 | 1.9743 | - |
| 21 mar 2024 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | 1.9912 | - |
| 20 mar 2024 | 1.9854 | 1.9854 | 1.9854 | 1.9854 | 1.9854 | - |
| 19 mar 2024 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | 2.0036 | - |
| 18 mar 2024 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | 1.9941 | - |
| 15 mar 2024 | 1.9826 | 1.9826 | 1.9826 | 1.9826 | 1.9826 | - |
| 14 mar 2024 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | 1.9762 | - |
| 13 mar 2024 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
| 12 mar 2024 | 1.9294 | 1.9294 | 1.9294 | 1.9294 | 1.9294 | - |
| 11 mar 2024 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | 1.9301 | - |
| 08 mar 2024 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | 1.9096 | - |
| 07 mar 2024 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | 1.9264 | - |
| 06 mar 2024 | 1.9161 | 1.9161 | 1.9161 | 1.9161 | 1.9161 | - |
| 05 mar 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 04 mar 2024 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | 1.9226 | - |
| 01 mar 2024 | 1.9282 | 1.9282 | 1.9282 | 1.9282 | 1.9282 | - |
| 29 feb 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | - |
| 28 feb 2024 | 1.9100 | 1.9100 | 1.9097 | 1.9097 | 1.9097 | - |
| 27 feb 2024 | 1.9313 | 1.9313 | 1.9313 | 1.9313 | 1.9313 | - |
| 26 feb 2024 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | - |
| 23 feb 2024 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | 1.8886 | - |
| 22 feb 2024 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1 |
| 21 feb 2024 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | 1.9095 | - |
| 20 feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 16 feb 2024 | 1.9261 | 1.9261 | 1.9261 | 1.9261 | 1.9261 | - |
| 15 feb 2024 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | 1.9222 | - |
| 14 feb 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | - |
| 13 feb 2024 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | 1.9177 | - |
| 12 feb 2024 | 1.9168 | 1.9168 | 1.9168 | 1.9168 | 1.9168 | - |
| 09 feb 2024 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | 1.9125 | - |
| 08 feb 2024 | 1.9053 | 1.9053 | 1.9053 | 1.9053 | 1.9053 | - |
| 07 feb 2024 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | 1.8768 | - |
| 06 feb 2024 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | 1.8687 | - |
| 05 feb 2024 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | 1.8618 | - |
| 02 feb 2024 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | 1.8373 | - |
| 01 feb 2024 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | 1.8636 | - |
| 31 ene 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 30 ene 2024 | 1.9422 | 1.9422 | 1.9422 | 1.9422 | 1.9422 | - |
| 29 ene 2024 | 1.9336 | 1.9336 | 1.9336 | 1.9336 | 1.9336 | - |
| 26 ene 2024 | 1.9589 | 1.9589 | 1.9589 | 1.9589 | 1.9589 | - |
| 25 ene 2024 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | 1.9459 | - |
| 24 ene 2024 | 1.9145 | 1.9145 | 1.9145 | 1.9145 | 1.9145 | - |
| 23 ene 2024 | 1.9133 | 1.9133 | 1.9133 | 1.9133 | 1.9133 | - |
| 22 ene 2024 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | 1.9271 | - |
| 19 ene 2024 | 1.8921 | 1.8921 | 1.8921 | 1.8921 | 1.8921 | - |
| 18 ene 2024 | 1.9085 | 1.9085 | 1.9085 | 1.9085 | 1.9085 | - |
| 17 ene 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
| 16 ene 2024 | 1.8963 | 1.8963 | 1.8963 | 1.8963 | 1.8963 | - |
| 12 ene 2024 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | 1.9010 | - |
| 11 ene 2024 | 1.8852 | 1.8852 | 1.8852 | 1.8852 | 1.8852 | - |
| 10 ene 2024 | 1.8708 | 1.8708 | 1.8708 | 1.8708 | 1.8708 | - |
| 09 ene 2024 | 1.8818 | 1.8818 | 1.8818 | 1.8818 | 1.8818 | - |
| 08 ene 2024 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | 1.8643 | - |
| 05 ene 2024 | 1.9016 | 1.9016 | 1.9016 | 1.9016 | 1.9016 | - |
| 04 ene 2024 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | 1.8957 | - |
| 03 ene 2024 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | 1.9149 | - |
| 02 ene 2024 | 1.8672 | 1.8672 | 1.8672 | 1.8672 | 1.8672 | - |
| 29 dic 2023 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | 1.8766 | - |
| 28 dic 2023 | 1.8843 | 1.8843 | 1.8843 | 1.8843 | 1.8843 | - |
| 27 dic 2023 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 26 dic 2023 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | 1.9414 | - |
| 22 dic 2023 | 1.9217 | 1.9217 | 1.9217 | 1.9217 | 1.9217 | - |
| 21 dic 2023 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | 1.9470 | - |
| 20 dic 2023 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | 1.9582 | - |
| 19 dic 2023 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | 1.9756 | - |
| 18 dic 2023 | 1.9600 | 1.9600 | 1.9536 | 1.9536 | 1.9536 | 2 |
| 15 dic 2023 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | - |
| *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.