NGF29.NYM - Henry Hub Natural Gas Futures,J
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 05 jun 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 02 jun 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 01 jun 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 31 may 2023 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 30 may 2023 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 25 may 2023 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | - |
| 24 may 2023 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | - |
| 23 may 2023 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| 22 may 2023 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | - |
| 19 may 2023 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | - |
| 18 may 2023 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| 17 may 2023 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 16 may 2023 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | - |
| 15 may 2023 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | - |
| 12 may 2023 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| 11 may 2023 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | - |
| 10 may 2023 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 09 may 2023 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
| 08 may 2023 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | - |
| 05 may 2023 | 5.0730 | 5.0730 | 5.0730 | 5.0730 | 5.0730 | - |
| 04 may 2023 | 5.1410 | 5.1410 | 5.1410 | 5.1410 | 5.1410 | - |
| 03 may 2023 | 5.1340 | 5.1340 | 5.1340 | 5.1340 | 5.1340 | - |
| 02 may 2023 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | 5.0820 | - |
| 01 may 2023 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | 5.0860 | - |
| 28 abr 2023 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | 5.1290 | - |
| 27 abr 2023 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 26 abr 2023 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | 5.1060 | - |
| 25 abr 2023 | 5.1130 | 5.1130 | 5.1130 | 5.1130 | 5.1130 | - |
| 24 abr 2023 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | - |
| 21 abr 2023 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | - |
| 20 abr 2023 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
| 19 abr 2023 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | - |
| 18 abr 2023 | 5.0630 | 5.0630 | 5.0630 | 5.0630 | 5.0630 | - |
| 17 abr 2023 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | 5.0650 | - |
| 14 abr 2023 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | - |
| 13 abr 2023 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | - |
| 12 abr 2023 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | - |
| 11 abr 2023 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | - |
| 10 abr 2023 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | - |
| 06 abr 2023 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 05 abr 2023 | 5.0570 | 5.0570 | 5.0570 | 5.0570 | 5.0570 | - |
| 04 abr 2023 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | - |
| 03 abr 2023 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | - |
| 31 mar 2023 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | 5.0640 | - |
| 30 mar 2023 | 5.0710 | 5.0710 | 5.0710 | 5.0710 | 5.0710 | - |
| 29 mar 2023 | 5.0630 | 5.0630 | 5.0630 | 5.0630 | 5.0630 | - |
| 28 mar 2023 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| 27 mar 2023 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | - |
| 24 mar 2023 | 5.0990 | 5.0990 | 5.0990 | 5.0990 | 5.0990 | - |
| 23 mar 2023 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 22 mar 2023 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
| 21 mar 2023 | 5.1510 | 5.1510 | 5.1510 | 5.1510 | 5.1510 | - |
| 20 mar 2023 | 5.1020 | 5.1020 | 5.1020 | 5.1020 | 5.1020 | - |
| 17 mar 2023 | 5.1430 | 5.1430 | 5.1430 | 5.1430 | 5.1430 | - |
| 16 mar 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 15 mar 2023 | 5.1080 | 5.1080 | 5.1080 | 5.1080 | 5.1080 | - |
| 14 mar 2023 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | 5.1050 | - |
| 13 mar 2023 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
| 10 mar 2023 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 09 mar 2023 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
| 08 mar 2023 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | - |
| 07 mar 2023 | 5.1770 | 5.1770 | 5.1770 | 5.1770 | 5.1770 | - |
| 06 mar 2023 | 5.1510 | 5.1510 | 5.1510 | 5.1510 | 5.1510 | - |
| 03 mar 2023 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | 5.1170 | - |
| 02 mar 2023 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | - |
| 01 mar 2023 | 5.0690 | 5.0690 | 5.0690 | 5.0690 | 5.0690 | - |
| 28 feb 2023 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | 4.9880 | - |
| 27 feb 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 24 feb 2023 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 23 feb 2023 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| 22 feb 2023 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| 21 feb 2023 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | - |
| 17 feb 2023 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | - |
| 16 feb 2023 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| 15 feb 2023 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| 14 feb 2023 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | - |
| 13 feb 2023 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | - |
| 10 feb 2023 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 09 feb 2023 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | - |
| 08 feb 2023 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
| 07 feb 2023 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | - |
| 06 feb 2023 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 03 feb 2023 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| 02 feb 2023 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| 01 feb 2023 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | - |
| 31 ene 2023 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | - |
| 30 ene 2023 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | - |
| 27 ene 2023 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | 5.1820 | - |
| 26 ene 2023 | 5.1910 | 5.1910 | 5.1910 | 5.1910 | 5.1910 | - |
| 25 ene 2023 | 5.1840 | 5.1840 | 5.1840 | 5.1840 | 5.1840 | - |
| 24 ene 2023 | 5.2410 | 5.2410 | 5.2410 | 5.2410 | 5.2410 | - |
| 23 ene 2023 | 5.2720 | 5.2720 | 5.2720 | 5.2720 | 5.2720 | - |
| 20 ene 2023 | 5.2790 | 5.2790 | 5.2790 | 5.2790 | 5.2790 | - |
| 19 ene 2023 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
| 18 ene 2023 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | - |
| 17 ene 2023 | 5.2410 | 5.2410 | 5.2410 | 5.2410 | 5.2410 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.