Natural Gas Jan 26 (NGF26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:34AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4.5650 | 4.5690 | 4.5550 | 4.5690 | 4.5690 | 265 |
| 18 abr 2024 | 4.5460 | 4.5710 | 4.5410 | 4.5570 | 4.5570 | 1,534 |
| 17 abr 2024 | 4.5500 | 4.5580 | 4.5320 | 4.5500 | 4.5500 | 1,534 |
| 16 abr 2024 | 4.5830 | 4.5900 | 4.5570 | 4.5810 | 4.5810 | 1,166 |
| 15 abr 2024 | 4.5800 | 4.5800 | 4.5470 | 4.5750 | 4.5750 | 1,348 |
| 12 abr 2024 | 4.5370 | 4.5810 | 4.5370 | 4.5770 | 4.5770 | 3,740 |
| 11 abr 2024 | 4.5080 | 4.5400 | 4.4990 | 4.5300 | 4.5300 | 1,466 |
| 10 abr 2024 | 4.4790 | 4.5050 | 4.4750 | 4.4910 | 4.4910 | 285 |
| 09 abr 2024 | 4.4770 | 4.4830 | 4.4620 | 4.4800 | 4.4800 | 215 |
| 08 abr 2024 | 4.4500 | 4.4620 | 4.4500 | 4.4620 | 4.4620 | 167 |
| 05 abr 2024 | 4.4270 | 4.4640 | 4.4270 | 4.4420 | 4.4420 | 86 |
| 04 abr 2024 | 4.4610 | 4.4690 | 4.4290 | 4.4370 | 4.4370 | 201 |
| 03 abr 2024 | 4.4610 | 4.4820 | 4.4490 | 4.4630 | 4.4630 | 1,160 |
| 02 abr 2024 | 4.4570 | 4.4770 | 4.4400 | 4.4750 | 4.4750 | 893 |
| 01 abr 2024 | 4.4450 | 4.4650 | 4.4340 | 4.4650 | 4.4650 | 137 |
| 28 mar 2024 | 4.4100 | 4.4390 | 4.4100 | 4.4390 | 4.4390 | 294 |
| 27 mar 2024 | 4.4120 | 4.4130 | 4.3990 | 4.4040 | 4.4040 | 328 |
| 26 mar 2024 | 4.4050 | 4.4240 | 4.3930 | 4.4140 | 4.4140 | 255 |
| 25 mar 2024 | 4.3620 | 4.3830 | 4.3610 | 4.3820 | 4.3820 | 86 |
| 22 mar 2024 | 4.3960 | 4.4050 | 4.3800 | 4.3830 | 4.3830 | 187 |
| 21 mar 2024 | 4.3890 | 4.4020 | 4.3830 | 4.3970 | 4.3970 | 279 |
| 20 mar 2024 | 4.4410 | 4.4410 | 4.3930 | 4.4140 | 4.4140 | 171 |
| 19 mar 2024 | 4.4780 | 4.4790 | 4.4200 | 4.4520 | 4.4520 | 199 |
| 18 mar 2024 | 4.4440 | 4.4580 | 4.4240 | 4.4580 | 4.4580 | 293 |
| 15 mar 2024 | 4.4280 | 4.4410 | 4.4020 | 4.4040 | 4.4040 | 363 |
| 14 mar 2024 | 4.4270 | 4.4400 | 4.4270 | 4.4390 | 4.4390 | 494 |
| 13 mar 2024 | 4.4100 | 4.4190 | 4.4100 | 4.4180 | 4.4180 | 257 |
| 12 mar 2024 | 4.4110 | 4.4110 | 4.3960 | 4.4100 | 4.4100 | 142 |
| 11 mar 2024 | 4.4120 | 4.4230 | 4.4000 | 4.4230 | 4.4230 | 176 |
| 08 mar 2024 | 4.4380 | 4.4460 | 4.4320 | 4.4370 | 4.4370 | 463 |
| 07 mar 2024 | 4.4610 | 4.4610 | 4.4350 | 4.4470 | 4.4470 | 420 |
| 06 mar 2024 | 4.4850 | 4.4880 | 4.4590 | 4.4630 | 4.4630 | 295 |
| 05 mar 2024 | 4.4730 | 4.4800 | 4.4480 | 4.4790 | 4.4790 | 382 |
| 04 mar 2024 | 4.4540 | 4.4770 | 4.4540 | 4.4770 | 4.4770 | 1,069 |
| 01 mar 2024 | 4.4280 | 4.4400 | 4.4190 | 4.4400 | 4.4400 | 39 |
| 29 feb 2024 | 4.4350 | 4.4520 | 4.4290 | 4.4390 | 4.4390 | 167 |
| 28 feb 2024 | 4.4420 | 4.4550 | 4.4240 | 4.4490 | 4.4490 | 547 |
| 27 feb 2024 | 4.4130 | 4.4900 | 4.3900 | 4.4280 | 4.4280 | 802 |
| 26 feb 2024 | 4.4050 | 4.4160 | 4.4050 | 4.4110 | 4.4110 | 218 |
| 23 feb 2024 | 4.3980 | 4.4060 | 4.3960 | 4.3960 | 4.3960 | 500 |
| 22 feb 2024 | 4.4170 | 4.4400 | 4.3870 | 4.4400 | 4.4400 | 845 |
| 21 feb 2024 | 4.4300 | 4.4300 | 4.3800 | 4.4070 | 4.4070 | 791 |
| 20 feb 2024 | 4.2990 | 4.4100 | 4.2810 | 4.3440 | 4.3440 | 503 |
| 16 feb 2024 | 4.3100 | 4.3270 | 4.3000 | 4.3140 | 4.3140 | 787 |
| 15 feb 2024 | 4.3890 | 4.3990 | 4.3220 | 4.3460 | 4.3460 | 744 |
| 14 feb 2024 | 4.4550 | 4.4550 | 4.3710 | 4.3920 | 4.3920 | 1,043 |
| 13 feb 2024 | 4.4600 | 4.4910 | 4.4590 | 4.4710 | 4.4710 | 1,402 |
| 12 feb 2024 | 4.4430 | 4.4600 | 4.4410 | 4.4600 | 4.4600 | 598 |
| 09 feb 2024 | 4.4280 | 4.4460 | 4.4150 | 4.4460 | 4.4460 | 1,475 |
| 08 feb 2024 | 4.4390 | 4.4410 | 4.4210 | 4.4380 | 4.4380 | 338 |
| 07 feb 2024 | 4.4360 | 4.4600 | 4.4290 | 4.4420 | 4.4420 | 267 |
| 06 feb 2024 | 4.4220 | 4.4500 | 4.4220 | 4.4440 | 4.4440 | 838 |
| 05 feb 2024 | 4.4420 | 4.4500 | 4.4300 | 4.4500 | 4.4500 | 150 |
| 02 feb 2024 | 4.4400 | 4.4720 | 4.4390 | 4.4580 | 4.4580 | 862 |
| 01 feb 2024 | 4.4500 | 4.4700 | 4.4330 | 4.4490 | 4.4490 | 1,027 |
| 31 ene 2024 | 4.4630 | 4.4740 | 4.4260 | 4.4510 | 4.4510 | 1,416 |
| 30 ene 2024 | 4.4110 | 4.4590 | 4.4040 | 4.4490 | 4.4490 | 434 |
| 29 ene 2024 | 4.4860 | 4.4860 | 4.4220 | 4.4390 | 4.4390 | 1,339 |
| 26 ene 2024 | 4.4800 | 4.5200 | 4.4670 | 4.5200 | 4.5200 | 131 |
| 25 ene 2024 | 4.4680 | 4.4800 | 4.4680 | 4.4800 | 4.4800 | 119 |
| 24 ene 2024 | 4.5450 | 4.5520 | 4.5320 | 4.5380 | 4.5380 | 734 |
| 23 ene 2024 | 4.4570 | 4.5160 | 4.4570 | 4.5160 | 4.5160 | 603 |
| 22 ene 2024 | 4.4320 | 4.4590 | 4.4290 | 4.4520 | 4.4520 | 426 |
| 19 ene 2024 | 4.5200 | 4.5200 | 4.4940 | 4.5020 | 4.5020 | 865 |
| 18 ene 2024 | 4.5660 | 4.5950 | 4.5660 | 4.5800 | 4.5800 | 2,531 |
| 17 ene 2024 | 4.5690 | 4.6010 | 4.5690 | 4.6010 | 4.6010 | 360 |
| 16 ene 2024 | 4.5660 | 4.5890 | 4.5410 | 4.5540 | 4.5540 | 1,591 |
| 12 ene 2024 | 4.6010 | 4.6040 | 4.6010 | 4.6040 | 4.6040 | 58 |
| 11 ene 2024 | 4.5990 | 4.6600 | 4.5800 | 4.5970 | 4.5970 | 563 |
| 10 ene 2024 | 4.5950 | 4.6100 | 4.5600 | 4.5710 | 4.5710 | 409 |
| 09 ene 2024 | 4.5360 | 4.6230 | 4.5360 | 4.6150 | 4.6150 | 1,749 |
| 08 ene 2024 | 4.4960 | 4.5460 | 4.4850 | 4.5460 | 4.5460 | 853 |
| 05 ene 2024 | 4.4840 | 4.5300 | 4.4740 | 4.5300 | 4.5300 | 1,950 |
| 04 ene 2024 | 4.5000 | 4.5310 | 4.4880 | 4.4880 | 4.4880 | 1,708 |
| 03 ene 2024 | 4.4550 | 4.4800 | 4.4540 | 4.4770 | 4.4770 | 927 |
| 02 ene 2024 | 4.4380 | 4.4560 | 4.4320 | 4.4560 | 4.4560 | 69 |
| 29 dic 2023 | 4.4340 | 4.4340 | 4.4120 | 4.4320 | 4.4320 | 939 |
| 28 dic 2023 | 4.3710 | 4.4250 | 4.3710 | 4.4200 | 4.4200 | 92 |
| 27 dic 2023 | 4.4090 | 4.4090 | 4.3580 | 4.3710 | 4.3710 | 83 |
| 26 dic 2023 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 8 |
| 22 dic 2023 | 4.3750 | 4.3750 | 4.3720 | 4.3720 | 4.3720 | 1,199 |
| 21 dic 2023 | 4.4510 | 4.4590 | 4.4250 | 4.4250 | 4.4250 | 506 |
| 20 dic 2023 | 4.3300 | 4.3890 | 4.3300 | 4.3860 | 4.3860 | 509 |
| 19 dic 2023 | 4.3360 | 4.3650 | 4.3360 | 4.3650 | 4.3650 | 139 |
| 18 dic 2023 | 4.4250 | 4.4250 | 4.3900 | 4.3900 | 4.3900 | 36 |
| 15 dic 2023 | 4.3730 | 4.3960 | 4.3730 | 4.3960 | 4.3960 | 1,006 |
| 14 dic 2023 | 4.2650 | 4.3430 | 4.2650 | 4.3430 | 4.3430 | 480 |
| 13 dic 2023 | 4.1880 | 4.2910 | 4.1660 | 4.2540 | 4.2540 | 2,311 |
| 12 dic 2023 | 4.1790 | 4.1950 | 4.1790 | 4.1910 | 4.1910 | 4,931 |
| 11 dic 2023 | 4.2710 | 4.2710 | 4.1640 | 4.2030 | 4.2030 | 4,647 |
| 08 dic 2023 | 4.3160 | 4.3300 | 4.2860 | 4.3230 | 4.3230 | 4,253 |
| 07 dic 2023 | 4.3990 | 4.4200 | 4.3650 | 4.4120 | 4.4120 | 1,262 |
| 06 dic 2023 | 4.6200 | 4.6200 | 4.4550 | 4.4650 | 4.4650 | 1,881 |
| 05 dic 2023 | 4.6900 | 4.6900 | 4.6300 | 4.6630 | 4.6630 | 369 |
| 04 dic 2023 | 4.7000 | 4.7140 | 4.6790 | 4.6920 | 4.6920 | 1,043 |
| 01 dic 2023 | 4.7670 | 4.7690 | 4.7460 | 4.7690 | 4.7690 | 183 |
| 30 nov 2023 | 4.7460 | 4.7530 | 4.7370 | 4.7530 | 4.7530 | 324 |
| 29 nov 2023 | 4.7970 | 4.7990 | 4.7910 | 4.7910 | 4.7910 | 57 |
| 28 nov 2023 | 4.8610 | 4.8670 | 4.7900 | 4.8200 | 4.8200 | 692 |
| 27 nov 2023 | 4.8910 | 4.8910 | 4.8650 | 4.8660 | 4.8660 | 107 |
| *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.