Natural Gas Aug 24 (NG=F)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:59PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 2.0520 | 2.0840 | 1.9940 | 2.0060 | 2.0060 | 44,964 |
| 25 jul 2024 | 2.1260 | 2.1550 | 2.0350 | 2.0410 | 2.0410 | 44,964 |
| 24 jul 2024 | 2.1530 | 2.1700 | 2.1020 | 2.1170 | 2.1170 | 65,013 |
| 23 jul 2024 | 2.2450 | 2.2650 | 2.1230 | 2.1870 | 2.1870 | 112,276 |
| 22 jul 2024 | 2.1040 | 2.2700 | 2.0900 | 2.2510 | 2.2510 | 148,699 |
| 19 jul 2024 | 2.0890 | 2.1430 | 2.0570 | 2.1280 | 2.1280 | 101,992 |
| 18 jul 2024 | 2.0470 | 2.1340 | 2.0240 | 2.1250 | 2.1250 | 159,464 |
| 17 jul 2024 | 2.1810 | 2.2080 | 2.0150 | 2.0350 | 2.0350 | 212,196 |
| 16 jul 2024 | 2.1700 | 2.2180 | 2.1490 | 2.1880 | 2.1880 | 131,219 |
| 15 jul 2024 | 2.2730 | 2.2850 | 2.1470 | 2.1580 | 2.1580 | 189,516 |
| 12 jul 2024 | 2.2670 | 2.3500 | 2.2490 | 2.3290 | 2.3290 | 129,723 |
| 11 jul 2024 | 2.3260 | 2.3430 | 2.2610 | 2.2680 | 2.2680 | 122,365 |
| 10 jul 2024 | 2.3460 | 2.3850 | 2.2920 | 2.3290 | 2.3290 | 146,358 |
| 09 jul 2024 | 2.3730 | 2.4480 | 2.3310 | 2.3440 | 2.3440 | 155,187 |
| 08 jul 2024 | 2.2700 | 2.3900 | 2.2680 | 2.3660 | 2.3660 | 162,309 |
| 05 jul 2024 | 2.4210 | 2.4400 | 2.3150 | 2.3190 | 2.3190 | 156,544 |
| 03 jul 2024 | 2.4660 | 2.4800 | 2.4100 | 2.4180 | 2.4180 | 125,894 |
| 02 jul 2024 | 2.4760 | 2.4840 | 2.4150 | 2.4350 | 2.4350 | 154,263 |
| 01 jul 2024 | 2.5760 | 2.6020 | 2.4710 | 2.4780 | 2.4780 | 181,931 |
| 28 jun 2024 | 2.7020 | 2.7650 | 2.5940 | 2.6010 | 2.6010 | 151,326 |
| 27 jun 2024 | 2.7340 | 2.7840 | 2.6730 | 2.6850 | 2.6850 | 139,995 |
| 26 jun 2024 | 2.7370 | 2.7460 | 2.6130 | 2.6280 | 2.6280 | 141,345 |
| 25 jun 2024 | 2.8160 | 2.8440 | 2.6990 | 2.7560 | 2.7560 | 78,233 |
| 24 jun 2024 | 2.6700 | 2.8340 | 2.6350 | 2.8110 | 2.8110 | 45,418 |
| 21 jun 2024 | 2.7250 | 2.7700 | 2.6720 | 2.7050 | 2.7050 | 79,372 |
| 20 jun 2024 | 2.9030 | 2.9480 | 2.7230 | 2.7410 | 2.7410 | 186,686 |
| 18 jun 2024 | 2.7720 | 2.9160 | 2.7720 | 2.9090 | 2.9090 | 147,414 |
| 17 jun 2024 | 2.8460 | 2.8480 | 2.7590 | 2.7880 | 2.7880 | 152,241 |
| 14 jun 2024 | 2.9210 | 3.0000 | 2.8700 | 2.8810 | 2.8810 | 154,123 |
| 13 jun 2024 | 3.0280 | 3.0910 | 2.8980 | 2.9590 | 2.9590 | 209,730 |
| 12 jun 2024 | 3.1300 | 3.1320 | 2.9950 | 3.0450 | 3.0450 | 224,795 |
| 11 jun 2024 | 2.9850 | 3.1590 | 2.9660 | 3.1290 | 3.1290 | 227,818 |
| 10 jun 2024 | 2.9800 | 3.0960 | 2.8620 | 2.9060 | 2.9060 | 269,719 |
| 07 jun 2024 | 2.8140 | 2.9670 | 2.7910 | 2.9180 | 2.9180 | 209,110 |
| 06 jun 2024 | 2.7620 | 2.8770 | 2.7240 | 2.8210 | 2.8210 | 194,237 |
| 05 jun 2024 | 2.6170 | 2.7870 | 2.6050 | 2.7570 | 2.7570 | 201,665 |
| 04 jun 2024 | 2.7720 | 2.8290 | 2.5730 | 2.5860 | 2.5860 | 221,922 |
| 03 jun 2024 | 2.6450 | 2.7990 | 2.6280 | 2.7560 | 2.7560 | 233,692 |
| 31 may 2024 | 2.5700 | 2.6240 | 2.5180 | 2.5870 | 2.5870 | 139,119 |
| 30 may 2024 | 2.6620 | 2.6820 | 2.5620 | 2.5720 | 2.5720 | 160,060 |
| 29 may 2024 | 2.5940 | 2.6690 | 2.4170 | 2.4930 | 2.4930 | 161,403 |
| 28 may 2024 | 2.5030 | 2.6210 | 2.4750 | 2.5900 | 2.5900 | 86,031 |
| 24 may 2024 | 2.6760 | 2.7090 | 2.4930 | 2.5200 | 2.5200 | 51,814 |
| 23 may 2024 | 2.7990 | 2.9240 | 2.6400 | 2.6570 | 2.6570 | 116,689 |
| 22 may 2024 | 2.6650 | 2.8510 | 2.6090 | 2.8420 | 2.8420 | 184,820 |
| 21 may 2024 | 2.7330 | 2.7980 | 2.6400 | 2.6710 | 2.6710 | 174,162 |
| 20 may 2024 | 2.6590 | 2.7560 | 2.6250 | 2.7510 | 2.7510 | 211,255 |
| 17 may 2024 | 2.4870 | 2.6540 | 2.4850 | 2.6260 | 2.6260 | 185,798 |
| 16 may 2024 | 2.4050 | 2.5750 | 2.3890 | 2.4950 | 2.4950 | 229,617 |
| 15 may 2024 | 2.3430 | 2.4240 | 2.3130 | 2.4160 | 2.4160 | 180,743 |
| 14 may 2024 | 2.3620 | 2.3970 | 2.3060 | 2.3440 | 2.3440 | 147,573 |
| 13 may 2024 | 2.2500 | 2.3840 | 2.2140 | 2.3810 | 2.3810 | 164,690 |
| 10 may 2024 | 2.3070 | 2.3440 | 2.2420 | 2.2520 | 2.2520 | 142,992 |
| 09 may 2024 | 2.1860 | 2.3160 | 2.1530 | 2.3010 | 2.3010 | 207,677 |
| 08 may 2024 | 2.2190 | 2.2740 | 2.1670 | 2.1870 | 2.1870 | 149,910 |
| 07 may 2024 | 2.2060 | 2.2300 | 2.1420 | 2.2070 | 2.2070 | 149,430 |
| 06 may 2024 | 2.1700 | 2.2620 | 2.1330 | 2.1950 | 2.1950 | 196,381 |
| 03 may 2024 | 2.0310 | 2.1600 | 2.0120 | 2.1420 | 2.1420 | 209,456 |
| 02 may 2024 | 1.9310 | 2.0500 | 1.9270 | 2.0350 | 2.0350 | 153,739 |
| 01 may 2024 | 1.9540 | 1.9700 | 1.9130 | 1.9320 | 1.9320 | 135,918 |
| 30 abr 2024 | 2.0500 | 2.0920 | 1.9510 | 1.9910 | 1.9910 | 150,370 |
| 29 abr 2024 | 1.9230 | 2.0560 | 1.9160 | 2.0300 | 2.0300 | 158,855 |
| 26 abr 2024 | 1.6220 | 1.6280 | 1.4820 | 1.6140 | 1.6140 | 119,516 |
| 25 abr 2024 | 1.6440 | 1.6750 | 1.5830 | 1.6380 | 1.6380 | 75,479 |
| 24 abr 2024 | 1.8360 | 1.8400 | 1.6340 | 1.6530 | 1.6530 | 58,154 |
| 23 abr 2024 | 1.7980 | 1.8480 | 1.7450 | 1.8120 | 1.8120 | 71,346 |
| 22 abr 2024 | 1.7650 | 1.8000 | 1.7210 | 1.7910 | 1.7910 | 107,242 |
| 19 abr 2024 | 1.7410 | 1.8060 | 1.7240 | 1.7520 | 1.7520 | 154,111 |
| 18 abr 2024 | 1.7220 | 1.7800 | 1.7130 | 1.7570 | 1.7570 | 160,729 |
| 17 abr 2024 | 1.6800 | 1.7240 | 1.6600 | 1.7120 | 1.7120 | 152,348 |
| 16 abr 2024 | 1.6950 | 1.8020 | 1.6490 | 1.7320 | 1.7320 | 231,556 |
| 15 abr 2024 | 1.7720 | 1.7920 | 1.6780 | 1.6910 | 1.6910 | 170,569 |
| 12 abr 2024 | 1.7670 | 1.7850 | 1.7310 | 1.7700 | 1.7700 | 162,917 |
| 11 abr 2024 | 1.8740 | 1.8920 | 1.7540 | 1.7640 | 1.7640 | 230,318 |
| 10 abr 2024 | 1.8880 | 1.9430 | 1.8670 | 1.8850 | 1.8850 | 174,388 |
| 09 abr 2024 | 1.8470 | 1.9240 | 1.8380 | 1.8720 | 1.8720 | 215,016 |
| 08 abr 2024 | 1.7700 | 1.8500 | 1.7460 | 1.8440 | 1.8440 | 216,676 |
| 05 abr 2024 | 1.7790 | 1.8230 | 1.7550 | 1.7850 | 1.7850 | 191,179 |
| 04 abr 2024 | 1.8440 | 1.8530 | 1.7690 | 1.7740 | 1.7740 | 179,437 |
| 03 abr 2024 | 1.8520 | 1.9060 | 1.8360 | 1.8410 | 1.8410 | 133,034 |
| 02 abr 2024 | 1.8370 | 1.8810 | 1.7780 | 1.8620 | 1.8620 | 170,434 |
| 01 abr 2024 | 1.7550 | 1.8530 | 1.7060 | 1.8370 | 1.8370 | 169,145 |
| 28 mar 2024 | 1.7170 | 1.7860 | 1.6860 | 1.7630 | 1.7630 | 155,745 |
| 27 mar 2024 | 1.7890 | 1.7890 | 1.7040 | 1.7180 | 1.7180 | 144,888 |
| 26 mar 2024 | 1.6080 | 1.6470 | 1.4810 | 1.5750 | 1.5750 | 123,173 |
| 25 mar 2024 | 1.6640 | 1.6750 | 1.5890 | 1.6150 | 1.6150 | 84,776 |
| 22 mar 2024 | 1.6840 | 1.7120 | 1.6470 | 1.6590 | 1.6590 | 44,514 |
| 21 mar 2024 | 1.6990 | 1.7130 | 1.6510 | 1.6830 | 1.6830 | 77,701 |
| 20 mar 2024 | 1.7500 | 1.7650 | 1.6860 | 1.6990 | 1.6990 | 115,068 |
| 19 mar 2024 | 1.7170 | 1.7690 | 1.7010 | 1.7440 | 1.7440 | 128,064 |
| 18 mar 2024 | 1.6890 | 1.7620 | 1.6840 | 1.7030 | 1.7030 | 137,349 |
| 15 mar 2024 | 1.7570 | 1.7740 | 1.6460 | 1.6550 | 1.6550 | 154,729 |
| 14 mar 2024 | 1.6680 | 1.7670 | 1.6430 | 1.7410 | 1.7410 | 168,141 |
| 13 mar 2024 | 1.7130 | 1.7170 | 1.6510 | 1.6580 | 1.6580 | 176,633 |
| 12 mar 2024 | 1.7580 | 1.8230 | 1.6910 | 1.7140 | 1.7140 | 199,589 |
| 11 mar 2024 | 1.8050 | 1.8410 | 1.7460 | 1.7590 | 1.7590 | 159,954 |
| 08 mar 2024 | 1.7960 | 1.8370 | 1.7550 | 1.8050 | 1.8050 | 143,794 |
| 07 mar 2024 | 1.9290 | 1.9550 | 1.7820 | 1.8180 | 1.8180 | 173,658 |
| 06 mar 2024 | 1.9500 | 1.9830 | 1.9210 | 1.9290 | 1.9290 | 107,219 |
| 05 mar 2024 | 1.9280 | 2.0090 | 1.8900 | 1.9570 | 1.9570 | 142,113 |
| *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.