U.S. markets closed
F S&P 500
4,606.75 -0.75 (-0.02%) F Dow Jones
36,294.00 +14.00 (+0.04%) F Nasdaq
16,074.25 -24.00 (-0.15%) E-mini Russell 2000 Index Futur
1,884.30 +2.20 (+0.12%) Petróleo
71.49 +0.26 (+0.37%) Oro
2,019.20 +4.70 (+0.23%)
Natural Gas Feb 25 (NGG25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:10PM EST. Mercado abierto.
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 3.8210 | 3.8210 | 3.7060 | 3.7110 | 3.7110 | 3,611 |
| 07 dic 2023 | 3.8650 | 3.8650 | 3.7750 | 3.8350 | 3.8350 | 2,730 |
| 06 dic 2023 | 4.0050 | 4.0380 | 3.8580 | 3.8680 | 3.8680 | 1,901 |
| 05 dic 2023 | 4.0630 | 4.0800 | 4.0250 | 4.0460 | 4.0460 | 1,218 |
| 04 dic 2023 | 4.1000 | 4.1000 | 4.0230 | 4.0390 | 4.0390 | 1,373 |
| 01 dic 2023 | 4.1160 | 4.1580 | 4.1090 | 4.1320 | 4.1320 | 2,024 |
| 30 nov 2023 | 4.1790 | 4.1790 | 4.1150 | 4.1340 | 4.1340 | 812 |
| 29 nov 2023 | 4.1810 | 4.1900 | 4.1600 | 4.1780 | 4.1780 | 939 |
| 28 nov 2023 | 4.2310 | 4.2350 | 4.1840 | 4.2140 | 4.2140 | 1,406 |
| 27 nov 2023 | 4.1790 | 4.2400 | 4.1620 | 4.2360 | 4.2360 | 1,062 |
| 24 nov 2023 | 4.1660 | 4.2260 | 4.1650 | 4.2210 | 4.2210 | 1,761 |
| 23 nov 2023 | 4.1660 | 4.1980 | 4.1660 | 4.1980 | 4.1980 | 736 |
| 22 nov 2023 | 4.1670 | 4.1900 | 4.1530 | 4.1880 | 4.1880 | 736 |
| 21 nov 2023 | 4.2280 | 4.2320 | 4.1830 | 4.1960 | 4.1960 | 1,330 |
| 20 nov 2023 | 4.2600 | 4.2650 | 4.2100 | 4.2230 | 4.2230 | 1,226 |
| 17 nov 2023 | 4.3670 | 4.3670 | 4.2540 | 4.2690 | 4.2690 | 3,132 |
| 16 nov 2023 | 4.4200 | 4.4250 | 4.3580 | 4.3770 | 4.3770 | 1,288 |
| 15 nov 2023 | 4.4110 | 4.4390 | 4.4110 | 4.4290 | 4.4290 | 1,480 |
| 14 nov 2023 | 4.4150 | 4.4270 | 4.3940 | 4.4110 | 4.4110 | 1,462 |
| 13 nov 2023 | 4.3860 | 4.4230 | 4.3830 | 4.4230 | 4.4230 | 2,266 |
| 10 nov 2023 | 4.4020 | 4.4070 | 4.3800 | 4.3840 | 4.3840 | 1,080 |
| 09 nov 2023 | 4.4570 | 4.4610 | 4.4120 | 4.4310 | 4.4310 | 1,198 |
| 08 nov 2023 | 4.4670 | 4.4820 | 4.4460 | 4.4630 | 4.4630 | 1,046 |
| 07 nov 2023 | 4.5020 | 4.5020 | 4.4620 | 4.4620 | 4.4620 | 792 |
| 06 nov 2023 | 4.4930 | 4.5100 | 4.4790 | 4.5000 | 4.5000 | 1,239 |
| 02 nov 2023 | 4.5800 | 4.5930 | 4.5410 | 4.5420 | 4.5420 | 1,105 |
| 01 nov 2023 | 4.4730 | 4.5610 | 4.4580 | 4.5300 | 4.5300 | 1,050 |
| 31 oct 2023 | 4.4770 | 4.5070 | 4.4500 | 4.4890 | 4.4890 | 1,457 |
| 30 oct 2023 | 4.4390 | 4.4970 | 4.4330 | 4.4950 | 4.4950 | 1,484 |
| 29 oct 2023 | 4.3690 | 4.3980 | 4.3690 | 4.3980 | 4.3980 | 519 |
| 26 oct 2023 | 4.4400 | 4.4510 | 4.4080 | 4.4150 | 4.4150 | 1,118 |
| 25 oct 2023 | 4.4060 | 4.4400 | 4.3930 | 4.4160 | 4.4160 | 1,154 |
| 24 oct 2023 | 4.3820 | 4.4150 | 4.3820 | 4.4050 | 4.4050 | 330 |
| 23 oct 2023 | 4.4120 | 4.4120 | 4.3730 | 4.3820 | 4.3820 | 783 |
| 22 oct 2023 | 4.3770 | 4.3950 | 4.3770 | 4.3940 | 4.3940 | 793 |
| 19 oct 2023 | 4.3870 | 4.3920 | 4.3660 | 4.3920 | 4.3920 | 1,193 |
| 18 oct 2023 | 4.4090 | 4.4300 | 4.3850 | 4.3950 | 4.3950 | 685 |
| 17 oct 2023 | 4.4210 | 4.4470 | 4.4200 | 4.4280 | 4.4280 | 532 |
| 16 oct 2023 | 4.4690 | 4.4770 | 4.4040 | 4.4430 | 4.4430 | 895 |
| 15 oct 2023 | 4.4730 | 4.4740 | 4.4310 | 4.4690 | 4.4690 | 428 |
| 12 oct 2023 | 4.5010 | 4.5030 | 4.4770 | 4.5030 | 4.5030 | 328 |
| 11 oct 2023 | 4.4540 | 4.5190 | 4.4490 | 4.5030 | 4.5030 | 1,078 |
| 10 oct 2023 | 4.4300 | 4.4650 | 4.4230 | 4.4600 | 4.4600 | 1,503 |
| 09 oct 2023 | 4.4250 | 4.4540 | 4.4010 | 4.4510 | 4.4510 | 1,295 |
| 08 oct 2023 | 4.4630 | 4.4670 | 4.4030 | 4.4190 | 4.4190 | 1,259 |
| 05 oct 2023 | 4.4200 | 4.4210 | 4.3920 | 4.4190 | 4.4190 | 3,072 |
| 04 oct 2023 | 4.3270 | 4.4030 | 4.3270 | 4.3690 | 4.3690 | 1,753 |
| 03 oct 2023 | 4.3070 | 4.3300 | 4.3060 | 4.3140 | 4.3140 | 1,443 |
| 02 oct 2023 | 4.2850 | 4.3170 | 4.2850 | 4.3120 | 4.3120 | 1,299 |
| 01 oct 2023 | 4.2910 | 4.2910 | 4.2670 | 4.2820 | 4.2820 | 395 |
| 28 sept 2023 | 4.3250 | 4.3310 | 4.2920 | 4.3120 | 4.3120 | 668 |
| 27 sept 2023 | 4.3160 | 4.3280 | 4.3120 | 4.3240 | 4.3240 | 872 |
| 26 sept 2023 | 4.3380 | 4.3380 | 4.3180 | 4.3190 | 4.3190 | 1,166 |
| 25 sept 2023 | 4.3470 | 4.3540 | 4.3220 | 4.3300 | 4.3300 | 459 |
| 24 sept 2023 | 4.3320 | 4.3580 | 4.3320 | 4.3550 | 4.3550 | 477 |
| 21 sept 2023 | 4.3270 | 4.3440 | 4.3200 | 4.3410 | 4.3410 | 794 |
| 20 sept 2023 | 4.3320 | 4.3320 | 4.3080 | 4.3210 | 4.3210 | 599 |
| 19 sept 2023 | 4.3500 | 4.3520 | 4.3290 | 4.3350 | 4.3350 | 523 |
| 18 sept 2023 | 4.3740 | 4.3900 | 4.3580 | 4.3670 | 4.3670 | 1,175 |
| 17 sept 2023 | 4.3160 | 4.3750 | 4.3150 | 4.3730 | 4.3730 | 925 |
| 14 sept 2023 | 4.3410 | 4.3410 | 4.3130 | 4.3210 | 4.3210 | 616 |
| 13 sept 2023 | 4.3350 | 4.3710 | 4.3350 | 4.3460 | 4.3460 | 825 |
| 12 sept 2023 | 4.3620 | 4.3680 | 4.3370 | 4.3680 | 4.3680 | 1,102 |
| 11 sept 2023 | 4.3600 | 4.3780 | 4.3510 | 4.3650 | 4.3650 | 747 |
| 10 sept 2023 | 4.3420 | 4.3590 | 4.3200 | 4.3440 | 4.3440 | 567 |
| 07 sept 2023 | 4.3540 | 4.3580 | 4.3360 | 4.3500 | 4.3500 | 365 |
| 06 sept 2023 | 4.3600 | 4.4010 | 4.3480 | 4.3620 | 4.3620 | 617 |
| 05 sept 2023 | 4.3700 | 4.3880 | 4.3530 | 4.3680 | 4.3680 | 384 |
| 04 sept 2023 | 4.3680 | 4.3810 | 4.3480 | 4.3800 | 4.3800 | 780 |
| 31 ago 2023 | 4.3820 | 4.4280 | 4.3820 | 4.4000 | 4.4000 | 187 |
| 30 ago 2023 | 4.3900 | 4.4290 | 4.3900 | 4.3950 | 4.3950 | 537 |
| 29 ago 2023 | 4.3510 | 4.4000 | 4.3510 | 4.4000 | 4.4000 | 390 |
| 28 ago 2023 | 4.3920 | 4.3970 | 4.3600 | 4.3780 | 4.3780 | 487 |
| 27 ago 2023 | 4.4610 | 4.4710 | 4.4000 | 4.4080 | 4.4080 | 399 |
| 24 ago 2023 | 4.4030 | 4.4450 | 4.4000 | 4.4340 | 4.4340 | 186 |
| 23 ago 2023 | 4.4000 | 4.4200 | 4.3890 | 4.4170 | 4.4170 | 204 |
| 22 ago 2023 | 4.4450 | 4.4450 | 4.4110 | 4.4150 | 4.4150 | 352 |
| 21 ago 2023 | 4.4520 | 4.4590 | 4.4280 | 4.4430 | 4.4430 | 1,332 |
| 20 ago 2023 | 4.4780 | 4.4780 | 4.4670 | 4.4670 | 4.4670 | 150 |
| 17 ago 2023 | 4.4260 | 4.4590 | 4.4260 | 4.4520 | 4.4520 | 403 |
| 16 ago 2023 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 1,063 |
| 15 ago 2023 | 4.4760 | 4.4760 | 4.4440 | 4.4570 | 4.4570 | 1,203 |
| 14 ago 2023 | 4.4720 | 4.4910 | 4.4490 | 4.4910 | 4.4910 | 841 |
| 13 ago 2023 | 4.4680 | 4.4760 | 4.4600 | 4.4710 | 4.4710 | 574 |
| 10 ago 2023 | 4.4700 | 4.4700 | 4.4310 | 4.4620 | 4.4620 | 277 |
| 09 ago 2023 | 4.4150 | 4.4430 | 4.4040 | 4.4280 | 4.4280 | 419 |
| 08 ago 2023 | 4.4450 | 4.4700 | 4.4140 | 4.4280 | 4.4280 | 1,889 |
| 07 ago 2023 | 4.3660 | 4.4120 | 4.3660 | 4.4120 | 4.4120 | 521 |
| 06 ago 2023 | 4.3850 | 4.3920 | 4.3720 | 4.3860 | 4.3860 | 659 |
| 03 ago 2023 | 4.3420 | 4.3560 | 4.3420 | 4.3560 | 4.3560 | 405 |
| 02 ago 2023 | 4.3550 | 4.3690 | 4.3220 | 4.3540 | 4.3540 | 861 |
| 01 ago 2023 | 4.3210 | 4.3630 | 4.3200 | 4.3610 | 4.3610 | 554 |
| 31 jul 2023 | 4.3630 | 4.3790 | 4.3590 | 4.3630 | 4.3630 | 150 |
| 30 jul 2023 | 4.3850 | 4.4100 | 4.3850 | 4.3970 | 4.3970 | 129 |
| 27 jul 2023 | 4.3640 | 4.4170 | 4.3640 | 4.4000 | 4.4000 | 224 |
| 26 jul 2023 | 4.3900 | 4.3900 | 4.3540 | 4.3800 | 4.3800 | 466 |
| 25 jul 2023 | 4.4150 | 4.4150 | 4.3790 | 4.3880 | 4.3880 | 266 |
| 24 jul 2023 | 4.3790 | 4.4050 | 4.3770 | 4.4040 | 4.4040 | 325 |
| 23 jul 2023 | 4.3610 | 4.3720 | 4.3410 | 4.3720 | 4.3720 | 489 |
| 20 jul 2023 | 4.3470 | 4.3610 | 4.3200 | 4.3380 | 4.3380 | 372 |
| *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.