La bourse ferme dans 3 h 18 min

RBOB Gasoline Jul 24 (RBN24.NYM)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
2,5508+0,0052 (+0,20 %)
À partir de 07:55AM EDT. Marché ouvert.
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,54662,56362,54442,55082,5508264
27 juin 20242,53662,58172,53172,54562,545626 675
26 juin 20242,50452,55582,49832,54462,544626 675
25 juin 20242,51512,53462,49562,51472,514726 999
24 juin 20242,51502,52162,48592,51152,511528 043
21 juin 20242,50232,53892,49202,51372,513729 495
20 juin 20242,49422,51752,48602,50082,500837 212
19 juin 2024------
18 juin 20242,46002,49442,43012,48322,483230 421
17 juin 20242,40652,45232,38202,44692,446939 273
14 juin 20242,40832,44712,39882,39962,399644 392
13 juin 20242,39432,42312,36742,41562,415649 054
12 juin 20242,42722,45172,38832,39442,394462 454
11 juin 20242,42652,42962,38692,40892,408955 872
10 juin 20242,37672,42752,37222,41092,410962 153
07 juin 20242,40322,41502,37412,38262,382660 499
06 juin 20242,36492,40322,35532,39752,397550 441
05 juin 20242,32912,36462,32622,35362,353662 404
04 juin 20242,33182,35702,29852,34952,349582 468
03 juin 20242,42012,44002,33002,33562,335674 965
31 mai 20242,39702,43432,38782,41742,417468 565
30 mai 20242,45872,46042,39682,40352,403582 798
29 mai 20242,51412,52512,45252,45992,459977 015
28 mai 20242,47762,51602,47152,50182,501891 095
24 mai 20242,46272,48642,43712,46962,469665 981
23 mai 20242,45842,50342,44402,45652,456579 053
22 mai 20242,49142,49712,45212,45872,458776 893
21 mai 20242,52912,53392,47802,49822,498263 167
20 mai 20242,55872,56752,51312,52792,527970 521
17 mai 20242,52902,56362,52502,55862,558669 223
16 mai 20242,48992,52902,48932,52382,523875 557
15 mai 20242,46252,49322,43242,48612,486170 333
14 mai 20242,49992,50472,44262,45152,451569 365
13 mai 20242,49432,51802,47752,49672,496770 602
10 mai 20242,52982,54662,48262,48502,485069 267
09 mai 20242,52202,54062,51082,52182,521852 408
08 mai 20242,51022,51812,45822,50952,509576 026
07 mai 20242,56002,56502,50312,51832,518374 728
06 mai 20242,52712,56222,51552,55642,556439 803
03 mai 20242,56552,58962,52002,52652,526564 275
02 mai 20242,54362,57282,53542,56182,561858 902
01 mai 20242,64182,64542,54202,54512,545165 707
30 avr. 20242,70002,70112,62642,65412,654147 551
29 avr. 20242,70152,71862,68322,69162,691633 936
26 avr. 20242,70322,71412,68572,70502,705034 869
25 avr. 20242,66652,70242,64662,69192,691935 665
24 avr. 20242,66292,67632,64922,66882,668837 145
23 avr. 20242,63222,66532,58982,66312,663142 548
22 avr. 20242,63622,63982,59962,62552,625534 675
19 avr. 20242,63612,71042,61022,64062,640636 002
18 avr. 20242,65622,66802,62232,64012,640139 618
17 avr. 20242,74132,74382,65072,65452,654539 743
16 avr. 20242,72882,74522,71112,74322,743232 970
15 avr. 20242,74842,75502,68122,71842,718421 285
12 avr. 20242,71962,78032,71782,73462,734630 128
11 avr. 20242,72012,73842,68972,70872,708728 372
10 avr. 20242,68882,72652,67192,71852,718533 525
09 avr. 20242,69762,71712,68222,69272,692730 573
08 avr. 20242,70622,72632,66622,69652,696530 130
05 avr. 20242,73302,75572,71252,72952,729529 498
04 avr. 20242,69622,74132,67882,72982,729824 260
03 avr. 20242,69562,71542,68142,69642,696430 763
02 avr. 20242,65412,69852,64242,68452,684523 529
01 avr. 20242,65002,65392,61552,64192,641919 094
28 mars 20242,61412,64842,59972,64592,645921 503
27 mars 20242,60542,61692,58892,60292,602924 571
26 mars 20242,64822,65182,60282,61132,611320 271
25 mars 20242,62552,65912,62072,64542,645416 685
22 mars 20242,62362,64492,60852,62752,627514 795
21 mars 20242,63762,64752,60512,62942,629418 333
20 mars 20242,64842,65642,61512,63442,634415 685
19 mars 20242,64302,66922,64042,66402,664014 326
18 mars 20242,60992,66352,60582,65702,657011 765
15 mars 20242,59772,61732,58882,61542,615421 578
14 mars 20242,57212,61112,56722,60902,609011 746
13 mars 20242,51282,57652,50682,57292,572918 945
12 mars 20242,50322,51812,47702,50302,503013 216
11 mars 20242,45242,50852,44362,50032,500311 707
08 mars 20242,49692,50552,44972,46082,46088 174
07 mars 20242,47262,50572,45332,48392,483912 674
06 mars 20242,45782,50542,45092,47732,477310 277
05 mars 20242,50482,50752,44532,45512,455112 383
04 mars 20242,52972,53592,49242,50222,50229 351
01 mars 20242,49392,54862,48672,52972,529715 723
29 févr. 20242,45822,51042,45792,49542,495411 246
28 févr. 20242,50932,51432,45962,47392,47399 651
27 févr. 20242,48292,51072,47562,50982,50986 268
26 févr. 20242,42082,49092,41752,47292,47295 732
23 févr. 20242,47402,47402,42522,43012,430110 147
22 févr. 20242,45932,48542,41962,48522,48528 043
21 févr. 20242,43562,45762,42402,45072,45078 465
20 févr. 20242,47072,48232,42962,43182,43187 432
16 févr. 20242,48462,49012,45052,48942,48948 606
15 févr. 20242,44902,49962,43242,48492,484911 277
14 févr. 20242,52532,53372,46282,46952,469510 716
13 févr. 20242,50612,53502,50072,52422,52428 112
12 févr. 20242,47352,50872,47352,50442,50447 833
09 févr. 20242,47652,49702,46672,48892,48897 732
08 févr. 20242,43002,48112,41862,47942,47948 805
07 févr. 20242,38702,41672,37592,41132,41138 318
*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...