Natural Gas Jan 28 (NGF28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:26PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4.5600 | 4.5780 | 4.5600 | 4.5780 | 4.5780 | 6 |
| 25 jul 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 6 |
| 24 jul 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| 23 jul 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 466 |
| 22 jul 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 9 |
| 19 jul 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 1 |
| 18 jul 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 17 jul 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 1 |
| 16 jul 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 1 |
| 15 jul 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 7 |
| 12 jul 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 11 jul 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 5 |
| 10 jul 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| 09 jul 2024 | 4.6400 | 4.6400 | 4.6310 | 4.6310 | 4.6310 | 6 |
| 08 jul 2024 | 4.6500 | 4.6500 | 4.6290 | 4.6290 | 4.6290 | 2 |
| 05 jul 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 2 |
| 03 jul 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 5 |
| 02 jul 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 5 |
| 01 jul 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4 |
| 28 jun 2024 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 10 |
| 27 jun 2024 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 13 |
| 26 jun 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 29 |
| 25 jun 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 9 |
| 24 jun 2024 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 6 |
| 21 jun 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 3 |
| 20 jun 2024 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 14 |
| 18 jun 2024 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 3 |
| 17 jun 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 5 |
| 14 jun 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| 13 jun 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 2 |
| 12 jun 2024 | 4.7550 | 4.7800 | 4.7550 | 4.7800 | 4.7800 | 42 |
| 11 jun 2024 | 4.7800 | 4.7900 | 4.7770 | 4.7770 | 4.7770 | 155 |
| 10 jun 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 67 |
| 07 jun 2024 | 4.7600 | 4.7600 | 4.7470 | 4.7470 | 4.7470 | 15 |
| 06 jun 2024 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 2 |
| 05 jun 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 105 |
| 04 jun 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 2 |
| 03 jun 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 27 |
| 31 may 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1 |
| 30 may 2024 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 2 |
| 29 may 2024 | 4.8290 | 4.8290 | 4.8290 | 4.8290 | 4.8290 | 41 |
| 28 may 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| 24 may 2024 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
| 23 may 2024 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | 4.8600 | 4 |
| 22 may 2024 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 73 |
| 21 may 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 1 |
| 20 may 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 28 |
| 17 may 2024 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | 79 |
| 16 may 2024 | 4.8550 | 4.8680 | 4.8550 | 4.8680 | 4.8680 | 1 |
| 15 may 2024 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 10 |
| 14 may 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 13 may 2024 | 4.8070 | 4.8070 | 4.8070 | 4.8070 | 4.8070 | 15 |
| 10 may 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 5 |
| 09 may 2024 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 6 |
| 08 may 2024 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
| 07 may 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 06 may 2024 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 03 may 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 02 may 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 1 |
| 01 may 2024 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | 4.9320 | - |
| 30 abr 2024 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| 29 abr 2024 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 3 |
| 26 abr 2024 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 1 |
| 25 abr 2024 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 4.9260 | 65 |
| 24 abr 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 1 |
| 23 abr 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 22 abr 2024 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 11 |
| 19 abr 2024 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 361 |
| 18 abr 2024 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
| 17 abr 2024 | 4.8770 | 4.9230 | 4.8770 | 4.8770 | 4.8770 | 1 |
| 16 abr 2024 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | - |
| 15 abr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 12 abr 2024 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | 4.8730 | - |
| 11 abr 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 15 |
| 10 abr 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 09 abr 2024 | 4.7050 | 4.7050 | 4.6680 | 4.6680 | 4.6680 | 1 |
| 08 abr 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 05 abr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| 04 abr 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | - |
| 03 abr 2024 | 4.6700 | 4.6850 | 4.6700 | 4.6850 | 4.6850 | 166 |
| 02 abr 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 25 |
| 01 abr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 10 |
| 28 mar 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 103 |
| 27 mar 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 1 |
| 26 mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 25 mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 22 mar 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 21 mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 20 mar 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 19 mar 2024 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 10 |
| 18 mar 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 15 mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 1 |
| 14 mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 13 mar 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 12 mar 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 11 mar 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 25 |
| 08 mar 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 60 |
| 07 mar 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 06 mar 2024 | 4.6600 | 4.6600 | 4.6400 | 4.6450 | 4.6450 | 3 |
| 05 mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| *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.