Natural Gas Aug 22 (NG=F)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:33PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2022 | 5.701 | 5.950 | 5.590 | 5.724 | 5.724 | 96,547 |
| 30 jun 2022 | 6.428 | 6.602 | 5.357 | 5.424 | 5.424 | 82,205 |
| 29 jun 2022 | 6.632 | 6.833 | 6.405 | 6.498 | 6.498 | 82,205 |
| 28 jun 2022 | 6.449 | 6.765 | 6.386 | 6.551 | 6.551 | 90,792 |
| 27 jun 2022 | 6.126 | 6.538 | 6.010 | 6.501 | 6.501 | 33,103 |
| 24 jun 2022 | 6.228 | 6.337 | 6.021 | 6.220 | 6.220 | 26,571 |
| 23 jun 2022 | 6.829 | 6.840 | 6.175 | 6.239 | 6.239 | 78,031 |
| 22 jun 2022 | 6.844 | 6.930 | 6.575 | 6.858 | 6.858 | 92,473 |
| 21 jun 2022 | 6.800 | 6.976 | 6.554 | 6.808 | 6.808 | 120,010 |
| 20 jun 2022 | 6.800 | 6.845 | 6.632 | 6.694 | 6.694 | 103,759 |
| 17 jun 2022 | 7.454 | 7.588 | 6.881 | 6.944 | 6.944 | 103,759 |
| 16 jun 2022 | 7.540 | 8.027 | 7.330 | 7.464 | 7.464 | 137,433 |
| 15 jun 2022 | 7.269 | 7.698 | 7.201 | 7.420 | 7.420 | 123,589 |
| 14 jun 2022 | 8.686 | 8.889 | 7.008 | 7.189 | 7.189 | 273,717 |
| 13 jun 2022 | 8.920 | 8.950 | 8.382 | 8.609 | 8.609 | 167,556 |
| 10 jun 2022 | 8.997 | 9.149 | 8.622 | 8.850 | 8.850 | 134,611 |
| 09 jun 2022 | 8.629 | 9.036 | 8.016 | 8.963 | 8.963 | 244,480 |
| 08 jun 2022 | 9.335 | 9.664 | 8.427 | 8.699 | 8.699 | 250,296 |
| 07 jun 2022 | 9.359 | 9.544 | 9.200 | 9.293 | 9.293 | 140,029 |
| 06 jun 2022 | 8.750 | 9.400 | 8.732 | 9.322 | 9.322 | 129,103 |
| 03 jun 2022 | 8.412 | 8.693 | 8.267 | 8.523 | 8.523 | 75,228 |
| 02 jun 2022 | 8.783 | 9.057 | 8.377 | 8.485 | 8.485 | 119,011 |
| 01 jun 2022 | 8.271 | 8.791 | 8.146 | 8.696 | 8.696 | 111,962 |
| 31 may 2022 | 8.874 | 8.916 | 8.118 | 8.145 | 8.145 | 125,484 |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 8.811 | 8.895 | 8.285 | 8.727 | 8.727 | 107,093 |
| 26 may 2022 | 8.984 | 9.401 | 8.785 | 8.908 | 8.908 | 163,265 |
| 25 may 2022 | 8.831 | 9.399 | 8.765 | 8.971 | 8.971 | 37,393 |
| 24 may 2022 | 8.727 | 8.930 | 8.605 | 8.796 | 8.796 | 31,660 |
| 23 may 2022 | 8.079 | 8.822 | 7.851 | 8.744 | 8.744 | 65,546 |
| 20 may 2022 | 8.112 | 8.189 | 7.837 | 8.083 | 8.083 | 85,458 |
| 19 may 2022 | 8.240 | 8.500 | 7.905 | 8.308 | 8.308 | 90,577 |
| 18 may 2022 | 8.318 | 8.548 | 8.160 | 8.368 | 8.368 | 80,717 |
| 17 may 2022 | 8.016 | 8.372 | 8.015 | 8.304 | 8.304 | 76,666 |
| 16 may 2022 | 7.700 | 8.183 | 7.663 | 7.956 | 7.956 | 93,521 |
| 13 may 2022 | 7.673 | 7.919 | 7.515 | 7.663 | 7.663 | 85,042 |
| 12 may 2022 | 7.637 | 7.790 | 7.255 | 7.739 | 7.739 | 107,056 |
| 11 may 2022 | 7.312 | 7.721 | 7.296 | 7.640 | 7.640 | 120,930 |
| 10 may 2022 | 7.030 | 7.463 | 6.430 | 7.385 | 7.385 | 185,464 |
| 09 may 2022 | 7.843 | 8.287 | 6.962 | 7.026 | 7.026 | 202,616 |
| 06 may 2022 | 8.843 | 8.996 | 7.957 | 8.043 | 8.043 | 168,297 |
| 05 may 2022 | 8.355 | 8.913 | 8.117 | 8.783 | 8.783 | 160,163 |
| 04 may 2022 | 7.815 | 8.474 | 7.729 | 8.415 | 8.415 | 132,317 |
| 03 may 2022 | 7.540 | 8.169 | 7.539 | 7.954 | 7.954 | 153,339 |
| 02 may 2022 | 7.412 | 7.617 | 7.219 | 7.475 | 7.475 | 110,917 |
| 29 abr 2022 | 6.939 | 7.335 | 6.805 | 7.244 | 7.244 | 109,239 |
| 28 abr 2022 | 7.395 | 7.422 | 6.879 | 6.888 | 6.888 | 139,569 |
| 27 abr 2022 | 6.858 | 7.344 | 6.800 | 7.267 | 7.267 | 155,327 |
| 26 abr 2022 | 6.836 | 7.050 | 6.662 | 6.850 | 6.850 | 41,407 |
| 25 abr 2022 | 6.414 | 6.966 | 6.345 | 6.669 | 6.669 | 32,516 |
| 22 abr 2022 | 6.938 | 7.080 | 6.438 | 6.534 | 6.534 | 80,599 |
| 21 abr 2022 | 6.825 | 7.146 | 6.703 | 6.957 | 6.957 | 145,263 |
| 20 abr 2022 | 7.253 | 7.410 | 6.791 | 6.937 | 6.937 | 157,958 |
| 19 abr 2022 | 7.776 | 7.939 | 6.954 | 7.176 | 7.176 | 236,995 |
| 18 abr 2022 | 7.367 | 8.065 | 7.365 | 7.820 | 7.820 | 191,084 |
| 14 abr 2022 | 7.046 | 7.346 | 6.950 | 7.300 | 7.300 | 214,218 |
| 13 abr 2022 | 6.704 | 7.091 | 6.652 | 6.997 | 6.997 | 210,551 |
| 12 abr 2022 | 6.705 | 6.947 | 6.600 | 6.680 | 6.680 | 234,248 |
| 11 abr 2022 | 6.394 | 6.722 | 6.247 | 6.643 | 6.643 | 177,957 |
| 08 abr 2022 | 6.411 | 6.538 | 6.257 | 6.278 | 6.278 | 188,342 |
| 07 abr 2022 | 6.116 | 6.440 | 6.000 | 6.359 | 6.359 | 199,510 |
| 06 abr 2022 | 6.078 | 6.394 | 6.000 | 6.029 | 6.029 | 166,720 |
| 05 abr 2022 | 5.782 | 6.201 | 5.771 | 6.032 | 6.032 | 158,216 |
| 04 abr 2022 | 5.745 | 5.857 | 5.650 | 5.712 | 5.712 | 137,180 |
| 01 abr 2022 | 5.627 | 5.778 | 5.505 | 5.720 | 5.720 | 178,521 |
| 31 mar 2022 | 5.575 | 5.832 | 5.454 | 5.642 | 5.642 | 159,717 |
| 30 mar 2022 | 5.329 | 5.624 | 5.270 | 5.605 | 5.605 | 117,845 |
| 29 mar 2022 | 5.453 | 5.491 | 5.255 | 5.336 | 5.336 | 111,300 |
| 28 mar 2022 | 5.551 | 5.652 | 5.419 | 5.508 | 5.508 | 33,907 |
| 25 mar 2022 | 5.401 | 5.577 | 5.345 | 5.571 | 5.571 | 29,472 |
| 24 mar 2022 | 5.115 | 5.464 | 5.063 | 5.401 | 5.401 | 84,230 |
| 23 mar 2022 | 5.147 | 5.330 | 5.092 | 5.232 | 5.232 | 74,535 |
| 22 mar 2022 | 4.948 | 5.204 | 4.877 | 5.187 | 5.187 | 122,753 |
| 21 mar 2022 | 4.909 | 4.976 | 4.748 | 4.900 | 4.900 | 75,457 |
| 18 mar 2022 | 4.930 | 4.957 | 4.811 | 4.863 | 4.863 | 67,268 |
| 17 mar 2022 | 4.747 | 5.001 | 4.691 | 4.990 | 4.990 | 93,844 |
| 16 mar 2022 | 4.625 | 4.776 | 4.594 | 4.748 | 4.748 | 80,521 |
| 15 mar 2022 | 4.679 | 4.682 | 4.459 | 4.568 | 4.568 | 86,943 |
| 14 mar 2022 | 4.705 | 4.759 | 4.506 | 4.658 | 4.658 | 73,961 |
| 11 mar 2022 | 4.657 | 4.797 | 4.622 | 4.725 | 4.725 | 84,506 |
| 10 mar 2022 | 4.520 | 4.671 | 4.499 | 4.631 | 4.631 | 81,807 |
| 09 mar 2022 | 4.569 | 4.625 | 4.450 | 4.526 | 4.526 | 95,126 |
| 08 mar 2022 | 4.818 | 4.882 | 4.507 | 4.527 | 4.527 | 159,168 |
| 07 mar 2022 | 5.041 | 5.184 | 4.781 | 4.833 | 4.833 | 130,864 |
| 04 mar 2022 | 4.750 | 5.045 | 4.728 | 5.016 | 5.016 | 125,385 |
| 03 mar 2022 | 4.795 | 4.936 | 4.628 | 4.722 | 4.722 | 137,151 |
| 02 mar 2022 | 4.600 | 4.911 | 4.600 | 4.762 | 4.762 | 141,694 |
| 01 mar 2022 | 4.408 | 4.627 | 4.340 | 4.573 | 4.573 | 112,546 |
| 28 feb 2022 | 4.620 | 4.683 | 4.366 | 4.402 | 4.402 | 107,186 |
| 25 feb 2022 | 4.573 | 4.716 | 4.417 | 4.470 | 4.470 | 114,859 |
| 24 feb 2022 | 4.603 | 4.940 | 4.293 | 4.568 | 4.568 | 184,107 |
| 23 feb 2022 | 4.504 | 4.704 | 4.452 | 4.623 | 4.623 | 47,180 |
| 22 feb 2022 | 4.594 | 4.861 | 4.448 | 4.498 | 4.498 | 42,641 |
| 18 feb 2022 | 4.517 | 4.654 | 4.371 | 4.431 | 4.431 | 73,219 |
| 17 feb 2022 | 4.642 | 4.793 | 4.402 | 4.486 | 4.486 | 117,789 |
| 16 feb 2022 | 4.393 | 4.740 | 4.370 | 4.717 | 4.717 | 155,480 |
| 15 feb 2022 | 4.183 | 4.428 | 4.157 | 4.306 | 4.306 | 141,954 |
| 14 feb 2022 | 4.103 | 4.229 | 4.040 | 4.195 | 4.195 | 121,204 |
| 11 feb 2022 | 3.944 | 4.056 | 3.876 | 3.941 | 3.941 | 177,373 |
| 10 feb 2022 | 4.035 | 4.068 | 3.882 | 3.959 | 3.959 | 141,740 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
