U.S. markets closed
F S&P 500
5,074.25 +27.75 (+0.55%) F Dow Jones
38,234.00 +165.00 (+0.43%) F Nasdaq
17,555.75 +117.50 (+0.67%) E-mini Russell 2000 Index Futur
2,007.00 +17.30 (+0.87%) Petróleo
79.38 +0.38 (+0.48%) Oro
2,329.30 +18.30 (+0.79%)
Natural Gas Jan 27 (NGF27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:28PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 4.990 | 5.005 | 4.990 | 5.005 | 5.005 | 21 |
| 30 abr 2024 | 5.015 | 5.015 | 5.015 | 5.015 | 5.015 | 909 |
| 29 abr 2024 | 4.987 | 4.987 | 4.987 | 4.987 | 4.987 | 40 |
| 26 abr 2024 | 4.962 | 4.962 | 4.962 | 4.962 | 4.962 | 52 |
| 25 abr 2024 | 4.952 | 4.952 | 4.941 | 4.941 | 4.941 | 4 |
| 24 abr 2024 | 4.956 | 4.956 | 4.956 | 4.956 | 4.956 | 44 |
| 23 abr 2024 | 4.920 | 4.923 | 4.920 | 4.923 | 4.923 | 17 |
| 22 abr 2024 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | - |
| 19 abr 2024 | 4.897 | 4.897 | 4.897 | 4.897 | 4.897 | 210 |
| 18 abr 2024 | 4.887 | 4.887 | 4.887 | 4.887 | 4.887 | 23 |
| 17 abr 2024 | 4.901 | 4.901 | 4.901 | 4.901 | 4.901 | 629 |
| 16 abr 2024 | 4.910 | 4.910 | 4.909 | 4.909 | 4.909 | 8 |
| 15 abr 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 50 |
| 12 abr 2024 | 4.866 | 4.866 | 4.866 | 4.866 | 4.866 | 614 |
| 11 abr 2024 | 4.798 | 4.798 | 4.798 | 4.798 | 4.798 | 207 |
| 10 abr 2024 | 4.731 | 4.731 | 4.719 | 4.719 | 4.719 | 9 |
| 09 abr 2024 | 4.700 | 4.705 | 4.700 | 4.705 | 4.705 | 42 |
| 08 abr 2024 | 4.677 | 4.677 | 4.677 | 4.677 | 4.677 | - |
| 05 abr 2024 | 4.665 | 4.665 | 4.665 | 4.665 | 4.665 | 26 |
| 04 abr 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 2 |
| 03 abr 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 264 |
| 02 abr 2024 | 4.679 | 4.679 | 4.679 | 4.679 | 4.679 | 93 |
| 01 abr 2024 | 4.671 | 4.671 | 4.671 | 4.671 | 4.671 | 48 |
| 28 mar 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 262 |
| 27 mar 2024 | 4.617 | 4.617 | 4.617 | 4.617 | 4.617 | 10 |
| 26 mar 2024 | 4.625 | 4.625 | 4.625 | 4.625 | 4.625 | 212 |
| 25 mar 2024 | 4.606 | 4.606 | 4.606 | 4.606 | 4.606 | - |
| 22 mar 2024 | 4.616 | 4.616 | 4.616 | 4.616 | 4.616 | - |
| 21 mar 2024 | 4.621 | 4.621 | 4.621 | 4.621 | 4.621 | 5 |
| 20 mar 2024 | 4.631 | 4.631 | 4.631 | 4.631 | 4.631 | 2 |
| 19 mar 2024 | 4.656 | 4.656 | 4.656 | 4.656 | 4.656 | 125 |
| 18 mar 2024 | 4.662 | 4.662 | 4.662 | 4.662 | 4.662 | - |
| 15 mar 2024 | 4.675 | 4.675 | 4.623 | 4.623 | 4.623 | 19 |
| 14 mar 2024 | 4.659 | 4.659 | 4.659 | 4.659 | 4.659 | - |
| 13 mar 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 550 |
| 12 mar 2024 | 4.636 | 4.636 | 4.636 | 4.636 | 4.636 | - |
| 11 mar 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 230 |
| 08 mar 2024 | 4.683 | 4.683 | 4.644 | 4.644 | 4.644 | 13 |
| 07 mar 2024 | 4.688 | 4.688 | 4.688 | 4.688 | 4.688 | 7 |
| 06 mar 2024 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 4 |
| 05 mar 2024 | 4.706 | 4.706 | 4.706 | 4.706 | 4.706 | - |
| 04 mar 2024 | 4.698 | 4.698 | 4.698 | 4.698 | 4.698 | - |
| 01 mar 2024 | 4.659 | 4.659 | 4.659 | 4.659 | 4.659 | - |
| 29 feb 2024 | 4.700 | 4.700 | 4.679 | 4.679 | 4.679 | 8 |
| 28 feb 2024 | 4.712 | 4.712 | 4.712 | 4.712 | 4.712 | 9 |
| 27 feb 2024 | 4.683 | 4.683 | 4.683 | 4.683 | 4.683 | 21 |
| 26 feb 2024 | 4.681 | 4.681 | 4.681 | 4.681 | 4.681 | - |
| 23 feb 2024 | 4.664 | 4.664 | 4.664 | 4.664 | 4.664 | - |
| 22 feb 2024 | 4.689 | 4.689 | 4.689 | 4.689 | 4.689 | 82 |
| 21 feb 2024 | 4.642 | 4.652 | 4.642 | 4.652 | 4.652 | 66 |
| 20 feb 2024 | 4.500 | 4.630 | 4.500 | 4.593 | 4.593 | 32 |
| 16 feb 2024 | 4.580 | 4.580 | 4.561 | 4.561 | 4.561 | 93 |
| 15 feb 2024 | 4.606 | 4.606 | 4.606 | 4.606 | 4.606 | 5 |
| 14 feb 2024 | 4.662 | 4.662 | 4.662 | 4.662 | 4.662 | 62 |
| 13 feb 2024 | 4.690 | 4.690 | 4.670 | 4.690 | 4.690 | 100 |
| 12 feb 2024 | 4.661 | 4.661 | 4.661 | 4.661 | 4.661 | 16 |
| 09 feb 2024 | 4.682 | 4.682 | 4.682 | 4.682 | 4.682 | 1,400 |
| 08 feb 2024 | 4.685 | 4.685 | 4.685 | 4.685 | 4.685 | - |
| 07 feb 2024 | 4.687 | 4.687 | 4.687 | 4.687 | 4.687 | 53 |
| 06 feb 2024 | 4.678 | 4.679 | 4.678 | 4.679 | 4.679 | 17 |
| 05 feb 2024 | 4.678 | 4.678 | 4.678 | 4.678 | 4.678 | - |
| 02 feb 2024 | 4.700 | 4.700 | 4.699 | 4.699 | 4.699 | 1,056 |
| 01 feb 2024 | 4.671 | 4.671 | 4.661 | 4.661 | 4.661 | 2 |
| 31 ene 2024 | 4.671 | 4.671 | 4.671 | 4.671 | 4.671 | 305 |
| 30 ene 2024 | 4.647 | 4.647 | 4.647 | 4.647 | 4.647 | 10 |
| 29 ene 2024 | 4.645 | 4.645 | 4.645 | 4.645 | 4.645 | - |
| 26 ene 2024 | 4.658 | 4.658 | 4.654 | 4.654 | 4.654 | 11 |
| 25 ene 2024 | 4.653 | 4.653 | 4.653 | 4.653 | 4.653 | 10 |
| 24 ene 2024 | 4.754 | 4.754 | 4.754 | 4.754 | 4.754 | 1 |
| 23 ene 2024 | 4.725 | 4.785 | 4.725 | 4.785 | 4.785 | 22 |
| 22 ene 2024 | 4.700 | 4.717 | 4.700 | 4.717 | 4.717 | 103 |
| 19 ene 2024 | 4.750 | 4.758 | 4.730 | 4.758 | 4.758 | 25 |
| 18 ene 2024 | 4.764 | 4.789 | 4.760 | 4.789 | 4.789 | 65 |
| 17 ene 2024 | 4.775 | 4.775 | 4.775 | 4.775 | 4.775 | 160 |
| 16 ene 2024 | 4.740 | 4.740 | 4.723 | 4.723 | 4.723 | 141 |
| 12 ene 2024 | 4.712 | 4.712 | 4.712 | 4.712 | 4.712 | - |
| 11 ene 2024 | 4.697 | 4.697 | 4.697 | 4.697 | 4.697 | 10 |
| 10 ene 2024 | 4.708 | 4.708 | 4.708 | 4.708 | 4.708 | 1 |
| 09 ene 2024 | 4.800 | 4.800 | 4.735 | 4.735 | 4.735 | 17 |
| 08 ene 2024 | 4.700 | 4.752 | 4.700 | 4.752 | 4.752 | 2 |
| 05 ene 2024 | 4.725 | 4.727 | 4.725 | 4.727 | 4.727 | 10 |
| 04 ene 2024 | 4.686 | 4.686 | 4.686 | 4.686 | 4.686 | - |
| 03 ene 2024 | 4.701 | 4.701 | 4.701 | 4.701 | 4.701 | - |
| 02 ene 2024 | 4.713 | 4.720 | 4.713 | 4.713 | 4.713 | 1 |
| 29 dic 2023 | 4.711 | 4.711 | 4.711 | 4.711 | 4.711 | 410 |
| 28 dic 2023 | 4.673 | 4.673 | 4.673 | 4.673 | 4.673 | 20 |
| 27 dic 2023 | 4.635 | 4.635 | 4.635 | 4.635 | 4.635 | 60 |
| 26 dic 2023 | 4.599 | 4.599 | 4.599 | 4.599 | 4.599 | - |
| 22 dic 2023 | 4.632 | 4.632 | 4.632 | 4.632 | 4.632 | 135 |
| 21 dic 2023 | 4.694 | 4.694 | 4.694 | 4.694 | 4.694 | 11 |
| 20 dic 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 6 |
| 19 dic 2023 | 4.623 | 4.623 | 4.623 | 4.623 | 4.623 | - |
| 18 dic 2023 | 4.658 | 4.658 | 4.658 | 4.658 | 4.658 | 31 |
| 15 dic 2023 | 4.649 | 4.649 | 4.649 | 4.649 | 4.649 | - |
| 14 dic 2023 | 4.558 | 4.558 | 4.558 | 4.558 | 4.558 | 10 |
| 13 dic 2023 | 4.500 | 4.500 | 4.496 | 4.496 | 4.496 | 618 |
| 12 dic 2023 | 4.460 | 4.460 | 4.450 | 4.460 | 4.460 | 25 |
| 11 dic 2023 | 4.433 | 4.433 | 4.433 | 4.433 | 4.433 | 545 |
| 08 dic 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 579 |
| 07 dic 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | - |
| *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.