Natural Gas Jan 29 (NGF29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:10PM 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 |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 1 |
| 29 abr 2024 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 26 abr 2024 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
| 25 abr 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| 24 abr 2024 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | 4.8490 | - |
| 23 abr 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| 22 abr 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 19 abr 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 18 abr 2024 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | - |
| 17 abr 2024 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 100 |
| 16 abr 2024 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | 4.8380 | - |
| 15 abr 2024 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
| 12 abr 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | - |
| 11 abr 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 50 |
| 10 abr 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 270 |
| 09 abr 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 08 abr 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 05 abr 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 04 abr 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| 03 abr 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.6300 | 1 |
| 02 abr 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 01 abr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 28 mar 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 27 mar 2024 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
| 26 mar 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| 25 mar 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 22 mar 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 21 mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 635 |
| 20 mar 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 19 mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 18 mar 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 15 mar 2024 | 4.6130 | 4.6250 | 4.6130 | 4.6130 | 4.6130 | 1 |
| 14 mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 13 mar 2024 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| 12 mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 11 mar 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 08 mar 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 07 mar 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 06 mar 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 05 mar 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 04 mar 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 01 mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 29 feb 2024 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| 28 feb 2024 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| 27 feb 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 26 feb 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 23 feb 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 22 feb 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| 21 feb 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 20 feb 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 16 feb 2024 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| 15 feb 2024 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 14 feb 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 13 feb 2024 | 4.5500 | 4.6050 | 4.5500 | 4.6050 | 4.6050 | 20 |
| 12 feb 2024 | 4.5900 | 4.5900 | 4.5640 | 4.5640 | 4.5640 | 1 |
| 09 feb 2024 | 4.5800 | 4.5830 | 4.5700 | 4.5830 | 4.5830 | 100 |
| 08 feb 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 07 feb 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 06 feb 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 05 feb 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 02 feb 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 01 feb 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| 31 ene 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 30 ene 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 29 ene 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 26 ene 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 25 ene 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 24 ene 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 23 ene 2024 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | - |
| 22 ene 2024 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 19 ene 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 18 ene 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | - |
| 17 ene 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 16 ene 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 12 ene 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 11 ene 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 10 ene 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 09 ene 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 5 |
| 08 ene 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 05 ene 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 04 ene 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 03 ene 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 02 ene 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 29 dic 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 510 |
| 28 dic 2023 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| 27 dic 2023 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| 26 dic 2023 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 22 dic 2023 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 21 dic 2023 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 20 dic 2023 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 19 dic 2023 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 18 dic 2023 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | - |
| 15 dic 2023 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | - |
| 14 dic 2023 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 13 dic 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 12 dic 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 11 dic 2023 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 08 dic 2023 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 07 dic 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 06 dic 2023 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| *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.