Natural Gas Jan 28 (NGF28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:04AM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3100 | 4.3100 | 25 |
| 13 sept 2024 | 4.3280 | 4.3280 | 4.2990 | 4.2990 | 4.2990 | 1 |
| 12 sept 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 80 |
| 11 sept 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 1 |
| 10 sept 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 321 |
| 09 sept 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 886 |
| 06 sept 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 886 |
| 05 sept 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 179 |
| 04 sept 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 10 |
| 03 sept 2024 | 4.4200 | 4.4480 | 4.4200 | 4.4480 | 4.4480 | 61 |
| 30 ago 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 1 |
| 29 ago 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 28 ago 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 27 ago 2024 | 4.5100 | 4.5100 | 4.4910 | 4.4910 | 4.4910 | 6 |
| 26 ago 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 5 |
| 23 ago 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 22 ago 2024 | 4.4400 | 4.4690 | 4.4400 | 4.4690 | 4.4690 | 6 |
| 21 ago 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 20 ago 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 19 ago 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 16 ago 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 15 ago 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 989 |
| 14 ago 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 13 ago 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 25 |
| 12 ago 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4 |
| 09 ago 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 08 ago 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 602 |
| 07 ago 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4 |
| 06 ago 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 48 |
| 05 ago 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 20 |
| 02 ago 2024 | 4.4460 | 4.5050 | 4.4460 | 4.5050 | 4.5050 | - |
| 01 ago 2024 | 4.5100 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 32 |
| 31 jul 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 14 |
| 30 jul 2024 | 4.5090 | 4.5410 | 4.5090 | 4.5410 | 4.5410 | 2 |
| 29 jul 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| 26 jul 2024 | 4.5600 | 4.5780 | 4.5600 | 4.5780 | 4.5780 | 36 |
| 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 |
| *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.