U.S. markets open in 9 hours 28 minutes
F S&P 500
5,076.00 +13.75 (+0.27%) F Dow Jones
38,053.00 +63.00 (+0.17%) F Nasdaq
17,728.00 +69.50 (+0.39%) E-mini Russell 2000 Index Futur
1,968.30 +6.30 (+0.32%) Petróleo
82.92 +0.23 (+0.28%) Oro
2,388.70 +0.30 (+0.01%)
Natural Gas Jan 30 (NGF30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:29PM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 310 |
| 16 abr 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 310 |
| 15 abr 2024 | 4.7350 | 4.8090 | 4.7350 | 4.8090 | 4.8090 | 30 |
| 12 abr 2024 | 4.7000 | 4.7510 | 4.7000 | 4.7510 | 4.7510 | 5 |
| 11 abr 2024 | 4.6700 | 4.6900 | 4.6700 | 4.6760 | 4.6760 | 130 |
| 10 abr 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 09 abr 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 08 abr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 05 abr 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 04 abr 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 03 abr 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 02 abr 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 01 abr 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 28 mar 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 27 mar 2024 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| 26 mar 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 25 mar 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 22 mar 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 21 mar 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| 20 mar 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 19 mar 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 18 mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 15 mar 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 14 mar 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 13 mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 12 mar 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| 11 mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 08 mar 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 07 mar 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| 06 mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 05 mar 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 04 mar 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 01 mar 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 29 feb 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 28 feb 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 27 feb 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 26 feb 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| 23 feb 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 22 feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 21 feb 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 20 feb 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 16 feb 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| 15 feb 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 14 feb 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 13 feb 2024 | 4.5300 | 4.5720 | 4.5300 | 4.5720 | 4.5720 | 31 |
| 12 feb 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 09 feb 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| 08 feb 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 07 feb 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 06 feb 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
| 05 feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 02 feb 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| 01 feb 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 31 ene 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 30 ene 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 29 ene 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 26 ene 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 25 ene 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 24 ene 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 23 ene 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 22 ene 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 19 ene 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 18 ene 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| 17 ene 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 16 ene 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 12 ene 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 11 ene 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 10 ene 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| 09 ene 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 08 ene 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 05 ene 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 04 ene 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 03 ene 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 02 ene 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 29 dic 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 28 dic 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 27 dic 2023 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 26 dic 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 22 dic 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 21 dic 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 20 dic 2023 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 19 dic 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 18 dic 2023 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
| 15 dic 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| 14 dic 2023 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| 13 dic 2023 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| 12 dic 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 11 dic 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 08 dic 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 07 dic 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 06 dic 2023 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| 05 dic 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 04 dic 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 01 dic 2023 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | - |
| 30 nov 2023 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | - |
| 29 nov 2023 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| 28 nov 2023 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| 27 nov 2023 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 24 nov 2023 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
| 23 nov 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...
© 2024 Yahoo. Todos los derechos reservados.