Natural Gas Jan 29 (NGF29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:08AM EDT. Mercado abierto.
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 68 |
| 03 oct 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 68 |
| 02 oct 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
| 01 oct 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 15 |
| 30 sept 2024 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 27 sept 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 26 sept 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 25 sept 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 6 |
| 24 sept 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | - |
| 23 sept 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 13 |
| 20 sept 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 12 |
| 19 sept 2024 | 4.1870 | 4.1870 | 4.1860 | 4.1860 | 4.1860 | 196 |
| 18 sept 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 144 |
| 17 sept 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 18 |
| 16 sept 2024 | 4.2100 | 4.2180 | 4.2100 | 4.2180 | 4.2180 | 11 |
| 13 sept 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 15 |
| 12 sept 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 73 |
| 11 sept 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 1 |
| 10 sept 2024 | 4.2890 | 4.2890 | 4.2520 | 4.2520 | 4.2520 | 71 |
| 09 sept 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| 06 sept 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 46 |
| 05 sept 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 93 |
| 04 sept 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 21 |
| 03 sept 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 70 |
| 30 ago 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 10 |
| 29 ago 2024 | 4.4000 | 4.4000 | 4.3780 | 4.3780 | 4.3780 | 1 |
| 28 ago 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 27 ago 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 12 |
| 26 ago 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 23 ago 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 22 ago 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 2 |
| 21 ago 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 57 |
| 20 ago 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| 19 ago 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 16 ago 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 15 ago 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 5 |
| 14 ago 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 36 |
| 13 ago 2024 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 1 |
| 12 ago 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 162 |
| 09 ago 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 08 ago 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 5 |
| 07 ago 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 06 ago 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 05 ago 2024 | 4.3490 | 4.3490 | 4.3410 | 4.3410 | 4.3410 | 1 |
| 02 ago 2024 | 4.3000 | 4.3710 | 4.3000 | 4.3710 | 4.3710 | 2 |
| 01 ago 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 1 |
| 31 jul 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 6 |
| 30 jul 2024 | 4.4250 | 4.4520 | 4.4250 | 4.4520 | 4.4520 | 46 |
| 29 jul 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 2 |
| 26 jul 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 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 | - |
| *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.