U.S. markets closed
F S&P 500
5,410.00 -9.50 (-0.18%) F Dow Jones
40,362.00 -45.00 (-0.11%) F Nasdaq
18,413.50 -44.75 (-0.24%) E-mini Russell 2000 Index Futur
2,089.20 -7.30 (-0.35%) Petróleo
68.18 +0.51 (+0.75%) Oro
2,525.70 +1.10 (+0.04%)
Natural Gas Jan 25 (NGF25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 06:10PM EDT. Mercado abierto.
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 sept 2024 | 3.3500 | 3.3640 | 3.3420 | 3.3420 | 3.3420 | 977 |
| 06 sept 2024 | 3.3730 | 3.4080 | 3.3640 | 3.3860 | 3.3860 | 39,594 |
| 05 sept 2024 | 3.3340 | 3.4200 | 3.3130 | 3.3770 | 3.3770 | 39,594 |
| 04 sept 2024 | 3.3510 | 3.3980 | 3.3190 | 3.3340 | 3.3340 | 34,997 |
| 03 sept 2024 | 3.3330 | 3.3790 | 3.2640 | 3.3530 | 3.3530 | 47,328 |
| 30 ago 2024 | 3.3670 | 3.3770 | 3.3110 | 3.3290 | 3.3290 | 38,230 |
| 29 ago 2024 | 3.3750 | 3.4010 | 3.3150 | 3.3650 | 3.3650 | 39,720 |
| 28 ago 2024 | 3.3620 | 3.4100 | 3.3310 | 3.3760 | 3.3760 | 33,429 |
| 27 ago 2024 | 3.3980 | 3.4010 | 3.3500 | 3.3650 | 3.3650 | 39,977 |
| 26 ago 2024 | 3.3900 | 3.4360 | 3.3800 | 3.4030 | 3.4030 | 28,830 |
| 23 ago 2024 | 3.4320 | 3.4370 | 3.3910 | 3.4090 | 3.4090 | 17,059 |
| 22 ago 2024 | 3.5070 | 3.5080 | 3.4010 | 3.4320 | 3.4320 | 38,378 |
| 21 ago 2024 | 3.5090 | 3.5310 | 3.4700 | 3.4950 | 3.4950 | 24,643 |
| 20 ago 2024 | 3.5100 | 3.5390 | 3.4690 | 3.5020 | 3.5020 | 33,411 |
| 19 ago 2024 | 3.4370 | 3.5340 | 3.4200 | 3.5120 | 3.5120 | 33,483 |
| 16 ago 2024 | 3.5420 | 3.5420 | 3.4320 | 3.4390 | 3.4390 | 33,850 |
| 15 ago 2024 | 3.5690 | 3.6100 | 3.5310 | 3.5440 | 3.5440 | 36,522 |
| 14 ago 2024 | 3.5560 | 3.6190 | 3.5350 | 3.5680 | 3.5680 | 25,036 |
| 13 ago 2024 | 3.6040 | 3.6320 | 3.5470 | 3.5520 | 3.5520 | 29,644 |
| 12 ago 2024 | 3.6330 | 3.6810 | 3.5980 | 3.6300 | 3.6300 | 28,906 |
| 09 ago 2024 | 3.5830 | 3.6190 | 3.5650 | 3.6070 | 3.6070 | 24,389 |
| 08 ago 2024 | 3.5080 | 3.6240 | 3.4770 | 3.5700 | 3.5700 | 35,814 |
| 07 ago 2024 | 3.3970 | 3.5310 | 3.3970 | 3.5110 | 3.5110 | 33,426 |
| 06 ago 2024 | 3.3740 | 3.4300 | 3.3450 | 3.4010 | 3.4010 | 23,975 |
| 05 ago 2024 | 3.4010 | 3.4220 | 3.3370 | 3.3710 | 3.3710 | 21,423 |
| 02 ago 2024 | 3.4210 | 3.4640 | 3.3820 | 3.4150 | 3.4150 | 30,139 |
| 01 ago 2024 | 3.4800 | 3.5440 | 3.4110 | 3.4150 | 3.4150 | 36,076 |
| 31 jul 2024 | 3.5040 | 3.5260 | 3.4650 | 3.4840 | 3.4840 | 30,316 |
| 30 jul 2024 | 3.4880 | 3.5240 | 3.4260 | 3.5210 | 3.5210 | 28,748 |
| 29 jul 2024 | 3.4840 | 3.5100 | 3.4510 | 3.4710 | 3.4710 | 17,152 |
| 26 jul 2024 | 3.4780 | 3.5060 | 3.4620 | 3.4820 | 3.4820 | 20,149 |
| 25 jul 2024 | 3.5340 | 3.5400 | 3.4650 | 3.4700 | 3.4700 | 28,123 |
| 24 jul 2024 | 3.5900 | 3.5990 | 3.5270 | 3.5460 | 3.5460 | 22,224 |
| 23 jul 2024 | 3.6890 | 3.6950 | 3.5780 | 3.6380 | 3.6380 | 22,853 |
| 22 jul 2024 | 3.5930 | 3.7130 | 3.5930 | 3.6980 | 3.6980 | 22,367 |
| 19 jul 2024 | 3.5530 | 3.6210 | 3.5290 | 3.6140 | 3.6140 | 28,426 |
| 18 jul 2024 | 3.5180 | 3.5870 | 3.5150 | 3.5740 | 3.5740 | 37,756 |
| 17 jul 2024 | 3.6000 | 3.6180 | 3.5070 | 3.5190 | 3.5190 | 38,385 |
| 16 jul 2024 | 3.5790 | 3.6290 | 3.5750 | 3.6010 | 3.6010 | 29,241 |
| 15 jul 2024 | 3.6070 | 3.6080 | 3.5580 | 3.5860 | 3.5860 | 45,615 |
| 12 jul 2024 | 3.5890 | 3.6630 | 3.5600 | 3.6440 | 3.6440 | 30,473 |
| 11 jul 2024 | 3.6390 | 3.6430 | 3.5820 | 3.5940 | 3.5940 | 31,758 |
| 10 jul 2024 | 3.6640 | 3.6760 | 3.6260 | 3.6500 | 3.6500 | 29,583 |
| 09 jul 2024 | 3.6920 | 3.7190 | 3.6600 | 3.6690 | 3.6690 | 27,442 |
| 08 jul 2024 | 3.6350 | 3.7060 | 3.6300 | 3.6880 | 3.6880 | 22,437 |
| 05 jul 2024 | 3.7270 | 3.7270 | 3.6560 | 3.6640 | 3.6640 | 24,392 |
| 03 jul 2024 | 3.7590 | 3.7620 | 3.7150 | 3.7250 | 3.7250 | 19,962 |
| 02 jul 2024 | 3.7550 | 3.7700 | 3.7260 | 3.7360 | 3.7360 | 21,811 |
| 01 jul 2024 | 3.8000 | 3.8290 | 3.7530 | 3.7570 | 3.7570 | 24,914 |
| 28 jun 2024 | 3.8770 | 3.8930 | 3.8110 | 3.8240 | 3.8240 | 20,041 |
| 27 jun 2024 | 3.9300 | 3.9570 | 3.8580 | 3.8630 | 3.8630 | 16,234 |
| 26 jun 2024 | 3.9890 | 3.9890 | 3.9300 | 3.9460 | 3.9460 | 16,150 |
| 25 jun 2024 | 4.0520 | 4.0530 | 3.9820 | 3.9940 | 3.9940 | 14,543 |
| 24 jun 2024 | 3.9790 | 4.0630 | 3.9520 | 4.0520 | 4.0520 | 17,256 |
| 21 jun 2024 | 4.0280 | 4.0450 | 3.9860 | 3.9930 | 3.9930 | 17,655 |
| 20 jun 2024 | 4.0980 | 4.1140 | 4.0170 | 4.0350 | 4.0350 | 22,202 |
| 18 jun 2024 | 3.9580 | 4.1010 | 3.9580 | 4.0930 | 4.0930 | 19,020 |
| 17 jun 2024 | 4.0210 | 4.0210 | 3.9600 | 3.9970 | 3.9970 | 16,766 |
| 14 jun 2024 | 4.0530 | 4.0910 | 4.0300 | 4.0400 | 4.0400 | 15,298 |
| 13 jun 2024 | 4.1230 | 4.1850 | 4.0250 | 4.0800 | 4.0800 | 28,286 |
| 12 jun 2024 | 4.1880 | 4.1880 | 4.1130 | 4.1440 | 4.1440 | 27,385 |
| 11 jun 2024 | 4.0580 | 4.2070 | 4.0520 | 4.1790 | 4.1790 | 30,157 |
| 10 jun 2024 | 4.0260 | 4.1240 | 3.9950 | 4.0200 | 4.0200 | 35,560 |
| 07 jun 2024 | 3.9270 | 4.0310 | 3.9110 | 4.0010 | 4.0010 | 33,933 |
| 06 jun 2024 | 3.8830 | 3.9660 | 3.8720 | 3.9260 | 3.9260 | 25,905 |
| 05 jun 2024 | 3.8040 | 3.9230 | 3.7780 | 3.9010 | 3.9010 | 26,182 |
| 04 jun 2024 | 3.8690 | 3.9110 | 3.7760 | 3.7980 | 3.7980 | 21,674 |
| 03 jun 2024 | 3.8630 | 3.9180 | 3.7950 | 3.8780 | 3.8780 | 27,840 |
| 31 may 2024 | 3.7860 | 3.8590 | 3.7650 | 3.8260 | 3.8260 | 19,186 |
| 30 may 2024 | 3.8270 | 3.8370 | 3.7690 | 3.7920 | 3.7920 | 19,155 |
| 29 may 2024 | 3.9100 | 3.9110 | 3.8080 | 3.8270 | 3.8270 | 17,771 |
| 28 may 2024 | 3.8600 | 3.9430 | 3.8510 | 3.9200 | 3.9200 | 15,065 |
| 24 may 2024 | 3.9650 | 3.9850 | 3.8500 | 3.8800 | 3.8800 | 21,515 |
| 23 may 2024 | 3.9720 | 4.1270 | 3.9260 | 3.9550 | 3.9550 | 36,118 |
| 22 may 2024 | 3.8710 | 4.0280 | 3.8410 | 4.0240 | 4.0240 | 27,682 |
| 21 may 2024 | 3.9150 | 3.9410 | 3.8560 | 3.8850 | 3.8850 | 21,317 |
| 20 may 2024 | 3.8890 | 3.9210 | 3.8720 | 3.9160 | 3.9160 | 25,739 |
| 17 may 2024 | 3.8590 | 3.9090 | 3.8500 | 3.8670 | 3.8670 | 16,331 |
| 16 may 2024 | 3.8260 | 3.8890 | 3.8110 | 3.8570 | 3.8570 | 20,775 |
| 15 may 2024 | 3.7810 | 3.8320 | 3.7750 | 3.8250 | 3.8250 | 20,400 |
| 14 may 2024 | 3.7660 | 3.8020 | 3.7460 | 3.7710 | 3.7710 | 16,837 |
| 13 may 2024 | 3.7000 | 3.7860 | 3.6880 | 3.7820 | 3.7820 | 14,161 |
| 10 may 2024 | 3.7450 | 3.7670 | 3.7010 | 3.7140 | 3.7140 | 18,673 |
| 09 may 2024 | 3.7730 | 3.7890 | 3.7370 | 3.7450 | 3.7450 | 31,833 |
| 08 may 2024 | 3.8250 | 3.8630 | 3.7780 | 3.7850 | 3.7850 | 14,098 |
| 07 may 2024 | 3.8200 | 3.8470 | 3.8000 | 3.8220 | 3.8220 | 10,878 |
| 06 may 2024 | 3.8410 | 3.8820 | 3.7990 | 3.8330 | 3.8330 | 14,135 |
| 03 may 2024 | 3.7610 | 3.8260 | 3.7610 | 3.8220 | 3.8220 | 11,646 |
| 02 may 2024 | 3.7590 | 3.7910 | 3.7320 | 3.7840 | 3.7840 | 9,751 |
| 01 may 2024 | 3.7850 | 3.7890 | 3.7370 | 3.7490 | 3.7490 | 11,476 |
| 30 abr 2024 | 3.8280 | 3.8390 | 3.7720 | 3.7920 | 3.7920 | 12,491 |
| 29 abr 2024 | 3.7730 | 3.8480 | 3.7730 | 3.8160 | 3.8160 | 13,502 |
| 26 abr 2024 | 3.8030 | 3.8280 | 3.7690 | 3.7730 | 3.7730 | 9,323 |
| 25 abr 2024 | 3.7900 | 3.8150 | 3.7720 | 3.8100 | 3.8100 | 8,217 |
| 24 abr 2024 | 3.8410 | 3.8670 | 3.7810 | 3.7890 | 3.7890 | 9,830 |
| 23 abr 2024 | 3.7890 | 3.8500 | 3.7760 | 3.8240 | 3.8240 | 8,738 |
| 22 abr 2024 | 3.7350 | 3.7910 | 3.7280 | 3.7880 | 3.7880 | 8,108 |
| 19 abr 2024 | 3.7550 | 3.7960 | 3.7490 | 3.7510 | 3.7510 | 10,441 |
| 18 abr 2024 | 3.7550 | 3.7660 | 3.7380 | 3.7560 | 3.7560 | 10,208 |
| 17 abr 2024 | 3.7320 | 3.7540 | 3.7090 | 3.7420 | 3.7420 | 9,527 |
| *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.