Natural Gas Jan 29 (NGF29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:47PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 1 |
| 25 jul 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 1 |
| 24 jul 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 23 jul 2024 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 22 jul 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 19 jul 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 20 |
| 18 jul 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 17 jul 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 335 |
| 16 jul 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 15 |
| 15 jul 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 12 jul 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 11 jul 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 10 jul 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 11 |
| 09 jul 2024 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 08 jul 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 05 jul 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 03 jul 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4 |
| 02 jul 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 25 |
| 01 jul 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4 |
| 28 jun 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 82 |
| 27 jun 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 10 |
| 26 jun 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 34 |
| 25 jun 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 3 |
| 24 jun 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 21 jun 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 20 jun 2024 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | - |
| 18 jun 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 1 |
| 17 jun 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 14 jun 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| 13 jun 2024 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 4.6630 | 5 |
| 12 jun 2024 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 1 |
| 11 jun 2024 | 4.7330 | 4.7330 | 4.6830 | 4.6830 | 4.6830 | 88 |
| 10 jun 2024 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 485 |
| 07 jun 2024 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| 06 jun 2024 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 5 |
| 05 jun 2024 | 4.7320 | 4.7320 | 4.7030 | 4.7030 | 4.7030 | 1 |
| 04 jun 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 10 |
| 03 jun 2024 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | - |
| 31 may 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | - |
| 30 may 2024 | 4.7350 | 4.7690 | 4.7350 | 4.7690 | 4.7690 | 5 |
| 29 may 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 28 may 2024 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | - |
| 24 may 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 23 may 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 22 may 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 1 |
| 21 may 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| 20 may 2024 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | 4.8560 | - |
| 17 may 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 16 may 2024 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| 15 may 2024 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | 4.7780 | - |
| 14 may 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 13 may 2024 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
| 10 may 2024 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | - |
| 09 may 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
| 08 may 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 07 may 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 06 may 2024 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | - |
| 03 may 2024 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | - |
| 02 may 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 30 |
| 01 may 2024 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
| 30 abr 2024 | 4.9240 | 4.9240 | 4.8990 | 4.8990 | 4.8990 | 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 | - |
| *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.