Natural Gas Jan 24 (NG=F)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:17AM EST. Mercado abierto.
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 2.7280 | 2.7520 | 2.6490 | 2.6770 | 2.6770 | 76,184 |
| 01 dic 2023 | 2.8090 | 2.8440 | 2.7540 | 2.8140 | 2.8140 | 147,752 |
| 30 nov 2023 | 2.7990 | 2.8550 | 2.7610 | 2.8020 | 2.8020 | 147,752 |
| 29 nov 2023 | 2.7920 | 2.8700 | 2.7600 | 2.8040 | 2.8040 | 141,591 |
| 28 nov 2023 | 2.7900 | 2.8150 | 2.6690 | 2.7060 | 2.7060 | 187,190 |
| 27 nov 2023 | 2.7780 | 2.8200 | 2.7090 | 2.7940 | 2.7940 | 67,039 |
| 24 nov 2023 | 2.8970 | 2.9510 | 2.7980 | 2.8550 | 2.8550 | 34,118 |
| 23 nov 2023 | 2.8970 | 2.9380 | 2.8590 | 2.9340 | 2.9340 | 59,224 |
| 22 nov 2023 | 2.8670 | 2.9220 | 2.8190 | 2.8970 | 2.8970 | 59,224 |
| 21 nov 2023 | 2.8860 | 2.9210 | 2.8410 | 2.8460 | 2.8460 | 103,671 |
| 20 nov 2023 | 2.9570 | 2.9580 | 2.8640 | 2.8820 | 2.8820 | 113,704 |
| 17 nov 2023 | 3.0550 | 3.1120 | 2.8930 | 2.9600 | 2.9600 | 159,777 |
| 16 nov 2023 | 3.1510 | 3.2650 | 3.0280 | 3.0620 | 3.0620 | 179,663 |
| 15 nov 2023 | 3.1060 | 3.2750 | 3.0700 | 3.1900 | 3.1900 | 153,744 |
| 14 nov 2023 | 3.2330 | 3.2640 | 3.0860 | 3.1060 | 3.1060 | 146,724 |
| 13 nov 2023 | 3.0640 | 3.2460 | 3.0610 | 3.1970 | 3.1970 | 165,652 |
| 10 nov 2023 | 3.0380 | 3.0770 | 2.9890 | 3.0330 | 3.0330 | 106,720 |
| 09 nov 2023 | 3.1220 | 3.1620 | 3.0220 | 3.0410 | 3.0410 | 142,578 |
| 08 nov 2023 | 3.1760 | 3.1880 | 3.0580 | 3.1060 | 3.1060 | 172,750 |
| 07 nov 2023 | 3.2730 | 3.2950 | 3.0990 | 3.1400 | 3.1400 | 186,182 |
| 06 nov 2023 | 3.3730 | 3.4070 | 3.2490 | 3.2640 | 3.2640 | 185,742 |
| 02 nov 2023 | 3.5100 | 3.5760 | 3.4520 | 3.5150 | 3.5150 | 110,113 |
| 01 nov 2023 | 3.5060 | 3.5200 | 3.4010 | 3.4720 | 3.4720 | 118,508 |
| 31 oct 2023 | 3.6000 | 3.6080 | 3.4280 | 3.4940 | 3.4940 | 151,262 |
| 30 oct 2023 | 3.3300 | 3.6300 | 3.3180 | 3.5750 | 3.5750 | 238,330 |
| 29 oct 2023 | 3.4000 | 3.4050 | 3.3210 | 3.3520 | 3.3520 | 119,526 |
| 26 oct 2023 | 3.2510 | 3.4010 | 3.1360 | 3.1640 | 3.1640 | 140,955 |
| 25 oct 2023 | 3.0280 | 3.2790 | 2.9770 | 3.2140 | 3.2140 | 88,611 |
| 24 oct 2023 | 2.9750 | 3.0340 | 2.9540 | 3.0100 | 3.0100 | 31,461 |
| 23 oct 2023 | 2.9180 | 2.9970 | 2.8760 | 2.9710 | 2.9710 | 65,427 |
| 22 oct 2023 | 2.9050 | 2.9510 | 2.8610 | 2.9260 | 2.9260 | 99,128 |
| 19 oct 2023 | 2.9590 | 2.9770 | 2.8800 | 2.8990 | 2.8990 | 144,044 |
| 18 oct 2023 | 3.0720 | 3.0920 | 2.9430 | 2.9570 | 2.9570 | 138,650 |
| 17 oct 2023 | 3.0610 | 3.1580 | 3.0370 | 3.0560 | 3.0560 | 122,851 |
| 16 oct 2023 | 3.1240 | 3.1370 | 3.0240 | 3.0790 | 3.0790 | 133,591 |
| 15 oct 2023 | 3.1850 | 3.1850 | 3.0530 | 3.1090 | 3.1090 | 165,019 |
| 12 oct 2023 | 3.3460 | 3.3480 | 3.2030 | 3.2360 | 3.2360 | 139,194 |
| 11 oct 2023 | 3.3850 | 3.4280 | 3.2990 | 3.3440 | 3.3440 | 160,315 |
| 10 oct 2023 | 3.4050 | 3.4540 | 3.2250 | 3.3770 | 3.3770 | 211,414 |
| 09 oct 2023 | 3.3710 | 3.4490 | 3.3360 | 3.3820 | 3.3820 | 170,101 |
| 08 oct 2023 | 3.3500 | 3.4710 | 3.3220 | 3.3760 | 3.3760 | 208,300 |
| 05 oct 2023 | 3.1830 | 3.3640 | 3.1660 | 3.3380 | 3.3380 | 247,997 |
| 04 oct 2023 | 2.9880 | 3.2050 | 2.9650 | 3.1660 | 3.1660 | 220,407 |
| 03 oct 2023 | 2.9400 | 3.0550 | 2.9350 | 2.9620 | 2.9620 | 155,568 |
| 02 oct 2023 | 2.8420 | 2.9660 | 2.8200 | 2.9490 | 2.9490 | 128,578 |
| 01 oct 2023 | 2.9580 | 2.9580 | 2.8350 | 2.8400 | 2.8400 | 124,338 |
| 28 sept 2023 | 2.9490 | 2.9970 | 2.8550 | 2.9290 | 2.9290 | 114,663 |
| 27 sept 2023 | 2.8910 | 2.9810 | 2.8680 | 2.9450 | 2.9450 | 123,674 |
| 26 sept 2023 | 2.6560 | 2.7810 | 2.6400 | 2.7640 | 2.7640 | 136,011 |
| 25 sept 2023 | 2.6380 | 2.6670 | 2.5520 | 2.6560 | 2.6560 | 57,087 |
| 24 sept 2023 | 2.6570 | 2.6710 | 2.6060 | 2.6390 | 2.6390 | 36,175 |
| 21 sept 2023 | 2.6240 | 2.6830 | 2.6020 | 2.6370 | 2.6370 | 52,641 |
| 20 sept 2023 | 2.7320 | 2.7590 | 2.5950 | 2.6100 | 2.6100 | 99,971 |
| 19 sept 2023 | 2.8190 | 2.8240 | 2.6930 | 2.7330 | 2.7330 | 140,309 |
| 18 sept 2023 | 2.7290 | 2.8720 | 2.7100 | 2.8480 | 2.8480 | 164,806 |
| 17 sept 2023 | 2.6240 | 2.7450 | 2.6000 | 2.7280 | 2.7280 | 128,308 |
| 14 sept 2023 | 2.7040 | 2.7360 | 2.6370 | 2.6440 | 2.6440 | 127,780 |
| 13 sept 2023 | 2.7150 | 2.8230 | 2.6970 | 2.7080 | 2.7080 | 154,082 |
| 12 sept 2023 | 2.7470 | 2.7770 | 2.6400 | 2.6800 | 2.6800 | 191,712 |
| 11 sept 2023 | 2.6200 | 2.7820 | 2.6040 | 2.7430 | 2.7430 | 202,189 |
| 10 sept 2023 | 2.6100 | 2.6390 | 2.5410 | 2.6080 | 2.6080 | 110,879 |
| 07 sept 2023 | 2.5790 | 2.6590 | 2.5720 | 2.6050 | 2.6050 | 101,228 |
| 06 sept 2023 | 2.5160 | 2.6140 | 2.5000 | 2.5790 | 2.5790 | 140,334 |
| 05 sept 2023 | 2.5840 | 2.6140 | 2.5030 | 2.5100 | 2.5100 | 116,663 |
| 04 sept 2023 | 2.7000 | 2.7080 | 2.5660 | 2.5820 | 2.5820 | 178,329 |
| 31 ago 2023 | 2.7650 | 2.8600 | 2.7350 | 2.7650 | 2.7650 | 127,248 |
| 30 ago 2023 | 2.8030 | 2.8650 | 2.7080 | 2.7680 | 2.7680 | 176,016 |
| 29 ago 2023 | 2.6800 | 2.8130 | 2.6470 | 2.7960 | 2.7960 | 146,876 |
| 28 ago 2023 | 2.5790 | 2.5990 | 2.5150 | 2.5560 | 2.5560 | 145,380 |
| 27 ago 2023 | 2.6350 | 2.6950 | 2.5440 | 2.5790 | 2.5790 | 58,220 |
| 24 ago 2023 | 2.5170 | 2.5550 | 2.4680 | 2.5400 | 2.5400 | 31,329 |
| 23 ago 2023 | 2.4840 | 2.5650 | 2.4250 | 2.5190 | 2.5190 | 76,080 |
| 22 ago 2023 | 2.5600 | 2.5900 | 2.4730 | 2.4970 | 2.4970 | 93,844 |
| 21 ago 2023 | 2.6180 | 2.6360 | 2.5400 | 2.5600 | 2.5600 | 111,965 |
| 20 ago 2023 | 2.5600 | 2.6600 | 2.5550 | 2.6320 | 2.6320 | 102,634 |
| 17 ago 2023 | 2.6230 | 2.6360 | 2.5240 | 2.5510 | 2.5510 | 128,027 |
| 16 ago 2023 | 2.6050 | 2.6700 | 2.5750 | 2.6210 | 2.6210 | 119,544 |
| 15 ago 2023 | 2.6640 | 2.6740 | 2.5680 | 2.5920 | 2.5920 | 142,515 |
| 14 ago 2023 | 2.8100 | 2.8630 | 2.6470 | 2.6590 | 2.6590 | 158,887 |
| 13 ago 2023 | 2.7760 | 2.8270 | 2.7490 | 2.7950 | 2.7950 | 93,502 |
| 10 ago 2023 | 2.7800 | 2.8330 | 2.7010 | 2.7700 | 2.7700 | 163,958 |
| 09 ago 2023 | 2.9740 | 2.9980 | 2.7470 | 2.7630 | 2.7630 | 230,514 |
| 08 ago 2023 | 2.7970 | 3.0180 | 2.7710 | 2.9590 | 2.9590 | 312,252 |
| 07 ago 2023 | 2.7350 | 2.8010 | 2.6920 | 2.7770 | 2.7770 | 186,795 |
| 06 ago 2023 | 2.5790 | 2.7540 | 2.5710 | 2.7250 | 2.7250 | 228,905 |
| 03 ago 2023 | 2.5560 | 2.6190 | 2.5290 | 2.5770 | 2.5770 | 104,012 |
| 02 ago 2023 | 2.4840 | 2.5860 | 2.4740 | 2.5650 | 2.5650 | 139,151 |
| 01 ago 2023 | 2.5780 | 2.5810 | 2.4570 | 2.4770 | 2.4770 | 147,612 |
| 31 jul 2023 | 2.6440 | 2.6750 | 2.5310 | 2.5600 | 2.5600 | 135,522 |
| 30 jul 2023 | 2.6590 | 2.6930 | 2.6050 | 2.6340 | 2.6340 | 97,877 |
| 27 jul 2023 | 2.6020 | 2.6850 | 2.5640 | 2.6380 | 2.6380 | 136,505 |
| 26 jul 2023 | 2.6270 | 2.6500 | 2.4630 | 2.4920 | 2.4920 | 166,760 |
| 25 jul 2023 | 2.7200 | 2.7390 | 2.6250 | 2.6650 | 2.6650 | 37,310 |
| 24 jul 2023 | 2.7030 | 2.7540 | 2.6560 | 2.7300 | 2.7300 | 35,545 |
| 23 jul 2023 | 2.7210 | 2.7670 | 2.6640 | 2.6850 | 2.6850 | 54,167 |
| 20 jul 2023 | 2.7440 | 2.7860 | 2.6870 | 2.7130 | 2.7130 | 94,148 |
| 19 jul 2023 | 2.6290 | 2.7890 | 2.6170 | 2.7570 | 2.7570 | 165,848 |
| 18 jul 2023 | 2.6200 | 2.6570 | 2.5840 | 2.6030 | 2.6030 | 102,069 |
| 17 jul 2023 | 2.5370 | 2.6470 | 2.5290 | 2.6290 | 2.6290 | 134,874 |
| 16 jul 2023 | 2.5480 | 2.5800 | 2.4840 | 2.5120 | 2.5120 | 110,913 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.