NGF26.NYM - Natural Gas Jan 26
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 62 |
| 05 jun 2023 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 1 |
| 02 jun 2023 | 4.7100 | 4.7280 | 4.7100 | 4.7280 | 4.7280 | 180 |
| 01 jun 2023 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 20 |
| 31 may 2023 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 6 |
| 30 may 2023 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 150 |
| 25 may 2023 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | 55 |
| 24 may 2023 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 47 |
| 23 may 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 22 may 2023 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | - |
| 19 may 2023 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 11 |
| 18 may 2023 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 5 |
| 17 may 2023 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | 4.8960 | 25 |
| 16 may 2023 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 15 may 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 12 may 2023 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | 1 |
| 11 may 2023 | 4.9590 | 4.9590 | 4.9590 | 4.9590 | 4.9590 | 45 |
| 10 may 2023 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 4.9730 | 7 |
| 09 may 2023 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | 4.9970 | - |
| 08 may 2023 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | - |
| 05 may 2023 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 25 |
| 04 may 2023 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | - |
| 03 may 2023 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | 25 |
| 02 may 2023 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 7 |
| 01 may 2023 | 5.0500 | 5.0500 | 5.0330 | 5.0330 | 5.0330 | 35 |
| 28 abr 2023 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | - |
| 27 abr 2023 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 105 |
| 26 abr 2023 | 5.0710 | 5.0710 | 5.0710 | 5.0710 | 5.0710 | 25 |
| 25 abr 2023 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | 8 |
| 24 abr 2023 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| 21 abr 2023 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 15 |
| 20 abr 2023 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 3 |
| 19 abr 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 100 |
| 18 abr 2023 | 5.0400 | 5.0400 | 5.0380 | 5.0380 | 5.0380 | 13 |
| 17 abr 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 33 |
| 14 abr 2023 | 4.9250 | 4.9460 | 4.9250 | 4.9460 | 4.9460 | 21 |
| 13 abr 2023 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | - |
| 12 abr 2023 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 4.9580 | 23 |
| 11 abr 2023 | 5.0330 | 5.0330 | 5.0150 | 5.0330 | 5.0330 | 21 |
| 10 abr 2023 | 5.0230 | 5.0230 | 5.0230 | 5.0230 | 5.0230 | - |
| 06 abr 2023 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| 05 abr 2023 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 151 |
| 04 abr 2023 | 5.0690 | 5.0690 | 5.0500 | 5.0690 | 5.0690 | 148 |
| 03 abr 2023 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
| 31 mar 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 30 mar 2023 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 21 |
| 29 mar 2023 | 5.0530 | 5.0530 | 5.0280 | 5.0530 | 5.0530 | 20 |
| 28 mar 2023 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | 5.0090 | 380 |
| 27 mar 2023 | 5.0830 | 5.0830 | 5.0830 | 5.0830 | 5.0830 | - |
| 24 mar 2023 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | 23 |
| 23 mar 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 67 |
| 22 mar 2023 | 5.0900 | 5.1200 | 5.0900 | 5.0910 | 5.0910 | 6 |
| 21 mar 2023 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | - |
| 20 mar 2023 | 5.0500 | 5.0600 | 5.0140 | 5.0140 | 5.0140 | 515 |
| 17 mar 2023 | 5.0710 | 5.0710 | 5.0710 | 5.0710 | 5.0710 | 25 |
| 16 mar 2023 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 14 |
| 15 mar 2023 | 5.0900 | 5.0900 | 5.0730 | 5.0810 | 5.0810 | 9 |
| 14 mar 2023 | 5.0920 | 5.1180 | 5.0920 | 5.1180 | 5.1180 | 8 |
| 13 mar 2023 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | - |
| 10 mar 2023 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 15 |
| 09 mar 2023 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | 66 |
| 08 mar 2023 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 3 |
| 07 mar 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 65 |
| 06 mar 2023 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 10 |
| 03 mar 2023 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 1 |
| 02 mar 2023 | 4.8500 | 4.8520 | 4.8500 | 4.8520 | 4.8520 | 15 |
| 01 mar 2023 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 10 |
| 28 feb 2023 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 120 |
| 27 feb 2023 | 4.7000 | 4.7260 | 4.7000 | 4.7260 | 4.7260 | 69 |
| 24 feb 2023 | 4.6800 | 4.6940 | 4.6800 | 4.6940 | 4.6940 | 5 |
| 23 feb 2023 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 22 feb 2023 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 52 |
| 21 feb 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 766 |
| 17 feb 2023 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 50 |
| 16 feb 2023 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | - |
| 15 feb 2023 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 10 |
| 14 feb 2023 | 4.7280 | 4.7570 | 4.7280 | 4.7570 | 4.7570 | 34 |
| 13 feb 2023 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 11 |
| 10 feb 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 09 feb 2023 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 21 |
| 08 feb 2023 | 4.8400 | 4.8400 | 4.8130 | 4.8130 | 4.8130 | 22 |
| 07 feb 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 20 |
| 06 feb 2023 | 4.7440 | 4.7500 | 4.7440 | 4.7440 | 4.7440 | 5 |
| 03 feb 2023 | 4.7770 | 4.7770 | 4.7680 | 4.7680 | 4.7680 | 1 |
| 02 feb 2023 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 2 |
| 01 feb 2023 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 40 |
| 31 ene 2023 | 4.9460 | 4.9500 | 4.9350 | 4.9350 | 4.9350 | 13 |
| 30 ene 2023 | 4.9800 | 4.9800 | 4.9460 | 4.9460 | 4.9460 | 25 |
| 27 ene 2023 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 10 |
| 26 ene 2023 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
| 25 ene 2023 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| 24 ene 2023 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | - |
| 23 ene 2023 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | - |
| 20 ene 2023 | 5.0820 | 5.0970 | 5.0820 | 5.0970 | 5.0970 | 22 |
| 19 ene 2023 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | 5.0740 | - |
| 18 ene 2023 | 5.0840 | 5.0840 | 5.0600 | 5.0600 | 5.0600 | 1 |
| 17 ene 2023 | 5.1050 | 5.1050 | 5.0770 | 5.0770 | 5.0770 | 2 |
| 16 ene 2023 | - | - | - | - | - | - |
| *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.