U.S. markets open in 9 hours 27 minutes
F S&P 500
5,125.50 +19.00 (+0.37%) F Dow Jones
38,781.00 +55.00 (+0.14%) F Nasdaq
17,734.25 +127.50 (+0.72%) E-mini Russell 2000 Index Futur
2,017.90 +3.00 (+0.15%) Petróleo
83.46 +0.10 (+0.12%) Oro
2,340.40 -1.70 (-0.07%)
Natural Gas Jan 28 (NGF28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:51PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 11 |
| 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 | - |
| 04 mar 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 01 mar 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 29 feb 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 1 |
| 28 feb 2024 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 30 |
| 27 feb 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 26 feb 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 23 feb 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 11 |
| 22 feb 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 61 |
| 21 feb 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 29 |
| 20 feb 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 16 feb 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 35 |
| 15 feb 2024 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 14 feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 13 feb 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 12 feb 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 115 |
| 09 feb 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 08 feb 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 07 feb 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 06 feb 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 215 |
| 05 feb 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 02 feb 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 01 feb 2024 | 4.6220 | 4.6310 | 4.6220 | 4.6310 | 4.6310 | 1,351 |
| 31 ene 2024 | 4.6050 | 4.6140 | 4.6050 | 4.6140 | 4.6140 | 156 |
| 30 ene 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 50 |
| 29 ene 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | - |
| 26 ene 2024 | 4.5830 | 4.5840 | 4.5830 | 4.5840 | 4.5840 | 1 |
| 25 ene 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 24 ene 2024 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | - |
| 23 ene 2024 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| 22 ene 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 19 ene 2024 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 18 ene 2024 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| 17 ene 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| 16 ene 2024 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 4.6880 | 10 |
| 12 ene 2024 | 4.6920 | 4.7160 | 4.6920 | 4.7160 | 4.7160 | 30 |
| 11 ene 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 115 |
| 10 ene 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| 09 ene 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 08 ene 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 05 ene 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 04 ene 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 110 |
| 03 ene 2024 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | - |
| 02 ene 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 29 dic 2023 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 400 |
| 28 dic 2023 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 5 |
| 27 dic 2023 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 26 dic 2023 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 22 dic 2023 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 21 dic 2023 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| 20 dic 2023 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 19 dic 2023 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 40 |
| 18 dic 2023 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 15 dic 2023 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 14 dic 2023 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 1,410 |
| 13 dic 2023 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 12 dic 2023 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 25 |
| 11 dic 2023 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 20 |
| 08 dic 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 07 dic 2023 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 06 dic 2023 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 50 |
| 05 dic 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| 04 dic 2023 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| 01 dic 2023 | 4.7100 | 4.7150 | 4.7100 | 4.7150 | 4.7150 | 1 |
| 30 nov 2023 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
| 29 nov 2023 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 4.6830 | 5 |
| *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.