La bourse ferme dans 5 h 14 min

RBOB Gasoline Mar 25 (RBH25.NYM)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
2,1986+0,0004 (+0,02 %)
À partir de 03:00PM EDT. Marché ouvert.
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20242,20122,21352,19092,19862,198639
26 juin 20242,19482,21172,18252,19952,19951 269
25 juin 20242,19902,21032,19142,19272,19271 282
24 juin 20242,19222,20692,18072,20392,2039966
21 juin 20242,19372,20982,18252,18762,1876820
20 juin 20242,18442,19792,18352,19222,1922820
19 juin 2024------
18 juin 20242,15192,17662,15192,17662,1766727
17 juin 20242,12212,14872,12212,14822,1482662
14 juin 20242,14452,15582,12512,12542,12541 318
13 juin 20242,13372,14512,12902,14272,1427712
12 juin 20242,14502,15432,12252,13142,1314775
11 juin 20242,11822,13692,11802,12682,1268364
10 juin 20242,08982,12992,08982,12262,1226866
07 juin 20242,08972,08972,07722,08372,0837373
06 juin 20242,05962,08252,05262,08252,0825794
05 juin 20242,04602,04992,04172,04812,0481886
04 juin 20242,04002,04732,02922,04332,04331 284
03 juin 20242,11422,11422,05702,05782,0578917
31 mai 20242,12022,12142,10922,10992,1099367
30 mai 20242,13522,13522,11162,11162,11161 004
29 mai 20242,16882,16882,14132,14702,1470750
28 mai 20242,15292,16062,14872,15702,1570463
24 mai 20242,09002,12242,09002,11412,1141457
23 mai 20242,13862,14242,09922,09922,0992531
22 mai 20242,12192,13222,10992,11582,1158404
21 mai 20242,13772,14922,13552,14662,1466282
20 mai 20242,15322,16152,14942,16152,1615331
17 mai 20242,15932,16532,15062,16532,1653640
16 mai 20242,13122,14602,12962,14062,14061 119
15 mai 20242,11632,12982,09412,12702,12701 211
14 mai 20242,13432,13432,09692,11322,11321 130
13 mai 20242,13552,13742,12962,13572,13571 193
10 mai 20242,13702,13922,11782,11782,1178309
09 mai 20242,13102,13702,12432,13702,1370224
08 mai 20242,09992,12762,09992,12762,1276295
07 mai 20242,12592,12932,11932,12722,1272544
06 mai 20242,13432,14552,13312,13882,1388346
03 mai 20242,13072,13532,11872,11872,1187564
02 mai 20242,12412,13522,12102,13522,1352778
01 mai 20242,17212,18792,12072,12072,12071 102
30 avr. 20242,21592,21592,19192,19832,1983806
29 avr. 20242,23022,23302,21872,21872,2187517
26 avr. 20242,24002,24282,22202,23612,2361556
25 avr. 20242,21472,22892,19902,22802,2280409
24 avr. 20242,21062,21062,21062,21062,2106205
23 avr. 20242,16452,20912,16342,20912,2091470
22 avr. 20242,17202,18432,16892,18432,1843352
19 avr. 20242,18102,18962,17432,18742,18741 126
18 avr. 20242,18692,18692,18692,18692,1869440
17 avr. 20242,24342,24342,19712,19712,1971562
16 avr. 20242,24572,26312,24552,26312,2631346
15 avr. 20242,25332,25852,25332,25332,2533330
12 avr. 20242,27012,27742,26392,26392,2639484
11 avr. 20242,22582,23942,22202,23942,2394449
10 avr. 20242,23022,24582,21542,24582,24581 698
09 avr. 20242,22812,22812,22812,22812,2281165
08 avr. 20242,23532,23712,22742,23682,23681 138
05 avr. 20242,25342,25342,25342,25342,253489
04 avr. 20242,22082,25172,21592,25172,2517164
03 avr. 20242,22202,23312,22202,22342,2234322
02 avr. 20242,20962,20962,20962,20962,2096199
01 avr. 20242,17992,18482,17992,18282,182895
28 mars 20242,17322,18122,16932,18122,181289
27 mars 20242,14892,15382,14892,15382,153859
26 mars 20242,16242,16242,14982,14982,149829
25 mars 20242,16302,16652,16262,16262,162613
22 mars 20242,14332,14332,14332,14332,143337
21 mars 20242,15672,16142,15052,16142,161497
20 mars 20242,15852,15852,15852,15852,158535
19 mars 20242,17532,18092,17372,18072,180764
18 mars 20242,16282,16842,16282,16842,1684145
15 mars 20242,13472,13932,13472,13932,1393259
14 mars 20242,12302,13802,12302,13802,138082
13 mars 20242,10662,11682,10162,11642,1164143
12 mars 20242,05442,07422,05442,07082,0708131
11 mars 20242,04242,06922,04142,06922,0692127
08 mars 20242,05252,05362,04482,04772,047741
07 mars 20242,06652,07432,06652,06682,0668102
06 mars 20242,06002,06922,05402,05402,0540164
05 mars 20242,04142,04142,04142,04142,0414345
04 mars 20242,07192,07562,05942,06752,067545
01 mars 20242,07512,07512,07512,07512,0751580
29 févr. 20242,04632,04632,04632,04632,0463576
28 févr. 20242,04752,04752,04702,04702,04701 536
27 févr. 20242,07532,07532,07532,07532,0753151
26 févr. 20242,06012,06012,06012,06012,060121
23 févr. 20242,03622,03622,03622,03622,036245
22 févr. 20242,03522,08282,03492,08282,082824
21 févr. 20242,05252,05662,05252,05662,0566102
20 févr. 20242,04582,04582,04582,04582,045818
16 févr. 20242,08132,08132,08132,08132,08139
15 févr. 20242,07942,07942,07942,07942,079493
14 févr. 20242,06192,06192,06192,06192,061931
13 févr. 20242,09752,09752,09752,09752,09759
12 févr. 20242,10012,10012,09692,09692,096928
09 févr. 20242,08002,08602,08002,08602,086047
08 févr. 20242,06732,06732,06732,06732,0673130
07 févr. 20242,01762,01762,01762,01762,017641
06 févr. 20242,00572,00572,00572,00572,005714
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...