U.S. markets open in 3 hours 37 minutes
F S&P 500
5,117.75 +35.50 (+0.70%) F Dow Jones
38,346.00 +58.00 (+0.15%) F Nasdaq
17,735.25 +167.75 (+0.95%) E-mini Russell 2000 Index Futur
1,992.80 -0.40 (-0.02%) Petróleo
83.91 +0.34 (+0.41%) Oro
2,360.30 +17.80 (+0.76%)
Natural Gas Jan 27 (NGF27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:15AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4 |
| 24 abr 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 44 |
| 23 abr 2024 | 4.9200 | 4.9230 | 4.9200 | 4.9230 | 4.9230 | 17 |
| 22 abr 2024 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 19 abr 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 210 |
| 18 abr 2024 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 23 |
| 17 abr 2024 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 629 |
| 16 abr 2024 | 4.9100 | 4.9100 | 4.9090 | 4.9090 | 4.9090 | 8 |
| 15 abr 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 50 |
| 12 abr 2024 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 4.8660 | 614 |
| 11 abr 2024 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 207 |
| 10 abr 2024 | 4.7310 | 4.7310 | 4.7190 | 4.7190 | 4.7190 | 9 |
| 09 abr 2024 | 4.7000 | 4.7050 | 4.7000 | 4.7050 | 4.7050 | 42 |
| 08 abr 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| 05 abr 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 26 |
| 04 abr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 2 |
| 03 abr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 264 |
| 02 abr 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 93 |
| 01 abr 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 48 |
| 28 mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 262 |
| 27 mar 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 10 |
| 26 mar 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 212 |
| 25 mar 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 22 mar 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 21 mar 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 5 |
| 20 mar 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 2 |
| 19 mar 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 125 |
| 18 mar 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 15 mar 2024 | 4.6750 | 4.6750 | 4.6230 | 4.6230 | 4.6230 | 19 |
| 14 mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 13 mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 550 |
| 12 mar 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 11 mar 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 230 |
| 08 mar 2024 | 4.6830 | 4.6830 | 4.6440 | 4.6440 | 4.6440 | 13 |
| 07 mar 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 7 |
| 06 mar 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4 |
| 05 mar 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 04 mar 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | - |
| 01 mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 29 feb 2024 | 4.7000 | 4.7000 | 4.6790 | 4.6790 | 4.6790 | 8 |
| 28 feb 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 9 |
| 27 feb 2024 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 21 |
| 26 feb 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 23 feb 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 22 feb 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 82 |
| 21 feb 2024 | 4.6420 | 4.6520 | 4.6420 | 4.6520 | 4.6520 | 66 |
| 20 feb 2024 | 4.5000 | 4.6300 | 4.5000 | 4.5930 | 4.5930 | 32 |
| 16 feb 2024 | 4.5800 | 4.5800 | 4.5610 | 4.5610 | 4.5610 | 93 |
| 15 feb 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 5 |
| 14 feb 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 62 |
| 13 feb 2024 | 4.6900 | 4.6900 | 4.6700 | 4.6900 | 4.6900 | 100 |
| 12 feb 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 16 |
| 09 feb 2024 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 1,400 |
| 08 feb 2024 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 07 feb 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 53 |
| 06 feb 2024 | 4.6780 | 4.6790 | 4.6780 | 4.6790 | 4.6790 | 17 |
| 05 feb 2024 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 02 feb 2024 | 4.7000 | 4.7000 | 4.6990 | 4.6990 | 4.6990 | 1,056 |
| 01 feb 2024 | 4.6710 | 4.6710 | 4.6610 | 4.6610 | 4.6610 | 2 |
| 31 ene 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 305 |
| 30 ene 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 10 |
| 29 ene 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 26 ene 2024 | 4.6580 | 4.6580 | 4.6540 | 4.6540 | 4.6540 | 11 |
| 25 ene 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 10 |
| 24 ene 2024 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 1 |
| 23 ene 2024 | 4.7250 | 4.7850 | 4.7250 | 4.7850 | 4.7850 | 22 |
| 22 ene 2024 | 4.7000 | 4.7170 | 4.7000 | 4.7170 | 4.7170 | 103 |
| 19 ene 2024 | 4.7500 | 4.7580 | 4.7300 | 4.7580 | 4.7580 | 25 |
| 18 ene 2024 | 4.7640 | 4.7890 | 4.7600 | 4.7890 | 4.7890 | 65 |
| 17 ene 2024 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 160 |
| 16 ene 2024 | 4.7400 | 4.7400 | 4.7230 | 4.7230 | 4.7230 | 141 |
| 12 ene 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| 11 ene 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 10 |
| 10 ene 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 1 |
| 09 ene 2024 | 4.8000 | 4.8000 | 4.7350 | 4.7350 | 4.7350 | 17 |
| 08 ene 2024 | 4.7000 | 4.7520 | 4.7000 | 4.7520 | 4.7520 | 2 |
| 05 ene 2024 | 4.7250 | 4.7270 | 4.7250 | 4.7270 | 4.7270 | 10 |
| 04 ene 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 03 ene 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 02 ene 2024 | 4.7130 | 4.7200 | 4.7130 | 4.7130 | 4.7130 | 1 |
| 29 dic 2023 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 410 |
| 28 dic 2023 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 20 |
| 27 dic 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 60 |
| 26 dic 2023 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 22 dic 2023 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 135 |
| 21 dic 2023 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 11 |
| 20 dic 2023 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 6 |
| 19 dic 2023 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 18 dic 2023 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 31 |
| 15 dic 2023 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 14 dic 2023 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 10 |
| 13 dic 2023 | 4.5000 | 4.5000 | 4.4960 | 4.4960 | 4.4960 | 618 |
| 12 dic 2023 | 4.4600 | 4.4600 | 4.4500 | 4.4600 | 4.4600 | 25 |
| 11 dic 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 545 |
| 08 dic 2023 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 579 |
| 07 dic 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 06 dic 2023 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 1 |
| 05 dic 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 04 dic 2023 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 4.7460 | 40 |
| 01 dic 2023 | 4.7700 | 4.7700 | 4.7660 | 4.7660 | 4.7660 | 551 |
| *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.