Natural Gas Jan 25 (NGF25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 3.9650 | 3.9850 | 3.8500 | 3.8660 | 3.8660 | 20,731 |
| 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 |
| 16 abr 2024 | 3.7120 | 3.7850 | 3.6930 | 3.7620 | 3.7620 | 16,780 |
| 15 abr 2024 | 3.7750 | 3.7750 | 3.7080 | 3.7200 | 3.7200 | 11,216 |
| 12 abr 2024 | 3.7500 | 3.7910 | 3.7420 | 3.7690 | 3.7690 | 12,198 |
| 11 abr 2024 | 3.7590 | 3.7800 | 3.7380 | 3.7550 | 3.7550 | 19,016 |
| 10 abr 2024 | 3.7730 | 3.7950 | 3.7540 | 3.7740 | 3.7740 | 12,333 |
| 09 abr 2024 | 3.7600 | 3.7870 | 3.7320 | 3.7540 | 3.7540 | 14,714 |
| 08 abr 2024 | 3.6830 | 3.7490 | 3.6780 | 3.7420 | 3.7420 | 10,503 |
| 05 abr 2024 | 3.6760 | 3.7200 | 3.6660 | 3.6980 | 3.6980 | 10,694 |
| 04 abr 2024 | 3.7480 | 3.7480 | 3.6800 | 3.6900 | 3.6900 | 9,440 |
| 03 abr 2024 | 3.7580 | 3.7910 | 3.7380 | 3.7450 | 3.7450 | 8,120 |
| 02 abr 2024 | 3.7820 | 3.8020 | 3.7410 | 3.7870 | 3.7870 | 11,476 |
| 01 abr 2024 | 3.7300 | 3.7960 | 3.7040 | 3.7900 | 3.7900 | 7,446 |
| 28 mar 2024 | 3.6850 | 3.7370 | 3.6630 | 3.7270 | 3.7270 | 7,932 |
| 27 mar 2024 | 3.7030 | 3.7050 | 3.6490 | 3.6630 | 3.6630 | 9,672 |
| 26 mar 2024 | 3.7010 | 3.7390 | 3.6970 | 3.7110 | 3.7110 | 9,237 |
| 25 mar 2024 | 3.6850 | 3.7060 | 3.6640 | 3.6980 | 3.6980 | 6,156 |
| 22 mar 2024 | 3.7250 | 3.7260 | 3.6790 | 3.6950 | 3.6950 | 7,724 |
| 21 mar 2024 | 3.7420 | 3.7450 | 3.7050 | 3.7180 | 3.7180 | 8,127 |
| 20 mar 2024 | 3.8140 | 3.8140 | 3.7430 | 3.7590 | 3.7590 | 9,794 |
| 19 mar 2024 | 3.7800 | 3.8180 | 3.7630 | 3.8000 | 3.8000 | 9,878 |
| 18 mar 2024 | 3.7560 | 3.7950 | 3.7400 | 3.7900 | 3.7900 | 10,366 |
| 15 mar 2024 | 3.7880 | 3.8050 | 3.7290 | 3.7320 | 3.7320 | 11,079 |
| 14 mar 2024 | 3.7420 | 3.8000 | 3.7160 | 3.7960 | 3.7960 | 14,260 |
| 13 mar 2024 | 3.7080 | 3.7460 | 3.6590 | 3.7300 | 3.7300 | 10,019 |
| 12 mar 2024 | 3.7050 | 3.7370 | 3.6810 | 3.7060 | 3.7060 | 9,638 |
| 11 mar 2024 | 3.7610 | 3.7610 | 3.7020 | 3.7090 | 3.7090 | 4,174 |
| 08 mar 2024 | 3.7350 | 3.7660 | 3.7110 | 3.7390 | 3.7390 | 5,807 |
| 07 mar 2024 | 3.7650 | 3.7900 | 3.7190 | 3.7390 | 3.7390 | 12,617 |
| 06 mar 2024 | 3.8060 | 3.8430 | 3.7820 | 3.7940 | 3.7940 | 7,674 |
| 05 mar 2024 | 3.8050 | 3.8500 | 3.7870 | 3.8170 | 3.8170 | 8,388 |
| 04 mar 2024 | 3.7710 | 3.8480 | 3.7710 | 3.8180 | 3.8180 | 12,927 |
| 01 mar 2024 | 3.7500 | 3.7630 | 3.7200 | 3.7470 | 3.7470 | 6,824 |
| 29 feb 2024 | 3.7530 | 3.7760 | 3.7290 | 3.7690 | 3.7690 | 8,786 |
| 28 feb 2024 | 3.7210 | 3.7940 | 3.7200 | 3.7720 | 3.7720 | 13,025 |
| 27 feb 2024 | 3.6810 | 3.7680 | 3.6690 | 3.7400 | 3.7400 | 14,377 |
| 26 feb 2024 | 3.7000 | 3.7150 | 3.6710 | 3.6940 | 3.6940 | 7,245 |
| 23 feb 2024 | 3.7170 | 3.7170 | 3.6410 | 3.6470 | 3.6470 | 8,714 |
| 22 feb 2024 | 3.6890 | 3.7470 | 3.6440 | 3.7220 | 3.7220 | 12,355 |
| 21 feb 2024 | 3.6790 | 3.7100 | 3.6330 | 3.6860 | 3.6860 | 21,179 |
| 20 feb 2024 | 3.5070 | 3.6680 | 3.5060 | 3.5400 | 3.5400 | 12,533 |
| 16 feb 2024 | 3.5620 | 3.5690 | 3.5110 | 3.5580 | 3.5580 | 10,670 |
| 15 feb 2024 | 3.5800 | 3.6150 | 3.5300 | 3.5480 | 3.5480 | 13,978 |
| 14 feb 2024 | 3.6720 | 3.6850 | 3.5620 | 3.5830 | 3.5830 | 13,711 |
| 13 feb 2024 | 3.7120 | 3.7310 | 3.6650 | 3.6850 | 3.6850 | 16,675 |
| 12 feb 2024 | 3.7000 | 3.7470 | 3.6880 | 3.7160 | 3.7160 | 11,093 |
| 09 feb 2024 | 3.6930 | 3.7340 | 3.6570 | 3.7270 | 3.7270 | 13,750 |
| 08 feb 2024 | 3.6980 | 3.7280 | 3.6750 | 3.7140 | 3.7140 | 17,343 |
| 07 feb 2024 | 3.7100 | 3.7340 | 3.6880 | 3.7060 | 3.7060 | 10,972 |
| 06 feb 2024 | 3.7460 | 3.7590 | 3.7140 | 3.7220 | 3.7220 | 11,322 |
| 05 feb 2024 | 3.8090 | 3.8290 | 3.7490 | 3.7810 | 3.7810 | 11,082 |
| 02 feb 2024 | 3.7900 | 3.8190 | 3.7650 | 3.8050 | 3.8050 | 9,006 |
| 01 feb 2024 | 3.8490 | 3.8490 | 3.7740 | 3.7890 | 3.7890 | 7,563 |
| 31 ene 2024 | 3.8010 | 3.8520 | 3.7730 | 3.8100 | 3.8100 | 11,049 |
| 30 ene 2024 | 3.7830 | 3.8360 | 3.7630 | 3.8120 | 3.8120 | 7,269 |
| 29 ene 2024 | 3.8960 | 3.9020 | 3.7700 | 3.7990 | 3.7990 | 26,035 |
| 26 ene 2024 | 3.9090 | 3.9290 | 3.8490 | 3.9130 | 3.9130 | 10,116 |
| 25 ene 2024 | 3.9670 | 3.9920 | 3.8650 | 3.9020 | 3.9020 | 11,013 |
| 24 ene 2024 | 3.8960 | 3.9630 | 3.8800 | 3.9520 | 3.9520 | 13,112 |
| 23 ene 2024 | 3.8110 | 3.9010 | 3.7800 | 3.8840 | 3.8840 | 10,530 |
| 22 ene 2024 | 3.8600 | 3.8770 | 3.8050 | 3.8110 | 3.8110 | 17,756 |
| 19 ene 2024 | 4.0150 | 4.0260 | 3.8680 | 3.9110 | 3.9110 | 19,921 |
| 18 ene 2024 | 4.0380 | 4.0450 | 3.9800 | 4.0200 | 4.0200 | 12,769 |
| 17 ene 2024 | 3.9830 | 4.0690 | 3.9790 | 4.0510 | 4.0510 | 10,928 |
| 16 ene 2024 | 4.0000 | 4.0570 | 3.9700 | 4.0110 | 4.0110 | 15,549 |
| 12 ene 2024 | 4.0510 | 4.1140 | 4.0170 | 4.1070 | 4.1070 | 20,021 |
| 11 ene 2024 | 3.9970 | 4.0980 | 3.9550 | 4.0250 | 4.0250 | 15,437 |
| 10 ene 2024 | 4.0700 | 4.0710 | 3.9660 | 4.0020 | 4.0020 | 12,655 |
| 09 ene 2024 | 3.9530 | 4.1100 | 3.9470 | 4.0680 | 4.0680 | 17,689 |
| 08 ene 2024 | 3.9640 | 3.9780 | 3.8630 | 3.9740 | 3.9740 | 12,179 |
| 05 ene 2024 | 3.9210 | 3.9740 | 3.8710 | 3.9730 | 3.9730 | 10,488 |
| 04 ene 2024 | 3.8730 | 3.9380 | 3.8690 | 3.9230 | 3.9230 | 12,084 |
| 03 ene 2024 | 3.8380 | 3.8810 | 3.8220 | 3.8590 | 3.8590 | 7,720 |
| *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.