La bourse ferme dans 5 h 34 min

RBOB Gasoline Aug 24 (RBQ24.NYM)

NY Mercantile - NY Mercantile Prix différé. Devise en USD
Ajouter à la liste dynamique
2,5486+0,0218 (+0,86 %)
À partir de 05:46AM 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 20242,52962,55322,52632,54862,54863 674
27 juin 20242,52092,56242,51392,52682,5268102 294
26 juin 20242,48592,53712,48122,52452,5245102 294
25 juin 20242,50112,51852,48032,49782,497878 086
24 juin 20242,48842,50582,47002,49502,495064 705
21 juin 20242,48482,52182,47602,49662,496679 083
20 juin 20242,47512,50002,46742,48512,485188 385
19 juin 2024------
18 juin 20242,43542,47582,41582,46522,465256 678
17 juin 20242,39392,43542,37072,43012,430157 320
14 juin 20242,39412,43192,38682,38772,387762 372
13 juin 20242,38232,40912,35582,40202,402065 108
12 juin 20242,40892,43762,37722,38332,383377 221
11 juin 20242,41072,41552,37532,39572,395755 138
10 juin 20242,36322,41372,35802,39832,398360 464
07 juin 20242,38292,39322,35772,36612,366148 108
06 juin 20242,34762,38262,33652,37652,376544 031
05 juin 20242,30812,34612,30652,33552,335555 516
04 juin 20242,31542,33322,28672,32562,325671 423
03 juin 20242,39262,41892,31752,32292,322946 098
31 mai 20242,38462,42002,37662,39912,399144 428
30 mai 20242,44032,44372,38452,39042,390454 776
29 mai 20242,49252,50262,43672,44442,444447 252
28 mai 20242,45152,49252,44592,48062,480641 480
24 mai 20242,43802,45972,41362,44372,443723 859
23 mai 20242,43302,47752,41992,43162,431640 012
22 mai 20242,46532,47162,42862,43552,435537 446
21 mai 20242,50312,50572,45402,47282,472833 540
20 mai 20242,53212,53422,48682,50172,501731 604
17 mai 20242,49532,52982,49392,52572,525729 249
16 mai 20242,46392,49712,45932,49172,491737 075
15 mai 20242,43982,46462,40772,45932,459336 526
14 mai 20242,47442,47822,42042,42972,429737 068
13 mai 20242,45882,48952,45002,47112,471130 851
10 mai 20242,49802,51202,45502,45692,456936 144
09 mai 20242,48372,50432,47782,48942,489434 426
08 mai 20242,47542,48312,42552,47542,475439 787
07 mai 20242,51782,52282,46752,48302,483037 640
06 mai 20242,48522,51952,47622,51352,513520 320
03 mai 20242,52132,53802,47892,48622,486230 093
02 mai 20242,49902,52612,48942,51472,514722 145
01 mai 20242,58122,59302,49552,49842,498432 841
30 avr. 20242,64002,64432,57352,60102,601018 187
29 avr. 20242,64402,66132,62782,63552,635510 991
26 avr. 20242,64452,65622,62982,64972,649713 665
25 avr. 20242,60972,64492,59222,63472,634717 012
24 avr. 20242,61132,62262,59662,61502,615012 961
23 avr. 20242,57862,61202,54162,61022,610217 310
22 avr. 20242,58262,58262,54612,57412,574112 775
19 avr. 20242,57972,65362,55722,58492,584918 715
18 avr. 20242,60582,61392,57322,58642,586428 872
17 avr. 20242,68442,68562,60062,60322,603219 165
16 avr. 20242,68322,69272,65942,68932,689317 266
15 avr. 20242,68492,69202,63122,66762,66769 952
12 avr. 20242,66802,72572,66782,68252,682514 295
11 avr. 20242,66712,68342,63882,65762,657612 077
10 avr. 20242,63812,67312,62152,66622,666214 602
09 avr. 20242,65422,66692,63222,64162,641613 313
08 avr. 20242,65072,67502,61762,64772,647714 048
05 avr. 20242,68522,70312,66282,67872,678711 684
04 avr. 20242,64982,68902,62822,67752,677512 544
03 avr. 20242,63842,66172,62812,64522,645213 997
02 avr. 20242,59182,64402,59122,63062,630612 702
01 avr. 20242,59462,59812,56222,58922,58927 299
28 mars 20242,55502,59202,54772,59042,59049 611
27 mars 20242,54822,56202,53662,55002,55009 991
26 mars 20242,58742,59242,54852,55712,557112 055
25 mars 20242,57112,60072,56392,58812,58816 045
22 mars 20242,55712,58622,55642,56852,56855 822
21 mars 20242,58572,58572,55032,57302,57307 584
20 mars 20242,59552,59762,56102,57782,57787 621
19 mars 20242,58802,61102,58432,60762,60768 229
18 mars 20242,55452,60302,55432,59972,59977 063
15 mars 20242,54922,56332,53752,55982,559812 877
14 mars 20242,52152,55832,51782,55632,55637 023
13 mars 20242,46892,52542,45962,52202,522010 587
12 mars 20242,46812,47002,43202,45502,45506 580
11 mars 20242,40362,46102,40362,45342,45346 285
08 mars 20242,44822,45802,40792,41732,41734 326
07 mars 20242,43082,45992,41002,44022,44025 664
06 mars 20242,41612,45882,41342,43342,43346 346
05 mars 20242,44132,45412,40202,41172,411711 269
04 mars 20242,48562,48572,44592,45552,45554 762
01 mars 20242,44602,49802,43742,48182,48189 161
29 févr. 20242,41462,46112,41262,44702,44708 392
28 févr. 20242,45272,46752,41192,42722,42727 824
27 févr. 20242,43792,46172,42762,46122,46124 589
26 févr. 20242,37632,44482,37622,42662,42663 236
23 févr. 20242,42392,42722,38052,38612,38615 868
22 févr. 20242,41662,44042,37822,44032,44035 253
21 févr. 20242,40532,41412,38862,40712,40718 137
20 févr. 20242,43242,44032,38792,39082,39086 352
16 févr. 20242,43572,44522,40932,44502,44505 971
15 févr. 20242,40222,45492,39542,44312,44318 937
14 févr. 20242,47792,48522,42162,42762,42768 926
13 févr. 20242,47062,48492,45772,47792,47795 460
12 févr. 20242,43822,46262,43042,45872,45875 158
09 févr. 20242,43262,45052,42122,44502,44505 246
08 févr. 20242,38092,43612,37842,43392,43395 528
07 févr. 20242,34532,37172,33702,36752,36756 544
*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...