NGG25.NYM - Natural Gas Feb 25
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 |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 4.3180 | 4.3180 | 4.3130 | 4.3130 | 4.3130 | 13 |
| 01 jun 2023 | 4.3400 | 4.3400 | 4.2910 | 4.3350 | 4.3350 | 108 |
| 31 may 2023 | 4.4330 | 4.4360 | 4.3710 | 4.3710 | 4.3710 | 108 |
| 30 may 2023 | 4.4690 | 4.4880 | 4.4500 | 4.4550 | 4.4550 | 158 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4.4680 | 4.5010 | 4.4500 | 4.4990 | 4.4990 | 352 |
| 25 may 2023 | 4.4940 | 4.4940 | 4.4620 | 4.4780 | 4.4780 | 337 |
| 24 may 2023 | 4.4720 | 4.5070 | 4.4570 | 4.5070 | 4.5070 | 301 |
| 23 may 2023 | 4.4680 | 4.4680 | 4.4480 | 4.4490 | 4.4490 | 244 |
| 22 may 2023 | 4.4920 | 4.4920 | 4.4510 | 4.4820 | 4.4820 | 167 |
| 19 may 2023 | 4.5610 | 4.5610 | 4.5200 | 4.5200 | 4.5200 | 330 |
| 18 may 2023 | 4.5120 | 4.5560 | 4.5050 | 4.5550 | 4.5550 | 2,199 |
| 17 may 2023 | 4.5080 | 4.5090 | 4.4920 | 4.4930 | 4.4930 | 542 |
| 16 may 2023 | 4.5750 | 4.5770 | 4.5280 | 4.5280 | 4.5280 | 280 |
| 15 may 2023 | 4.5220 | 4.5540 | 4.5220 | 4.5460 | 4.5460 | 1,439 |
| 12 may 2023 | 4.4650 | 4.5100 | 4.4630 | 4.5030 | 4.5030 | 197 |
| 11 may 2023 | 4.4700 | 4.4970 | 4.4580 | 4.4920 | 4.4920 | 1,050 |
| 10 may 2023 | 4.4860 | 4.5030 | 4.4800 | 4.5030 | 4.5030 | 570 |
| 09 may 2023 | 4.5360 | 4.5370 | 4.5250 | 4.5370 | 4.5370 | 389 |
| 08 may 2023 | 4.5570 | 4.5570 | 4.5060 | 4.5350 | 4.5350 | 168 |
| 05 may 2023 | 4.5300 | 4.5430 | 4.5300 | 4.5430 | 4.5430 | 221 |
| 04 may 2023 | 4.5290 | 4.5390 | 4.5070 | 4.5310 | 4.5310 | 92 |
| 03 may 2023 | 4.5340 | 4.5470 | 4.5270 | 4.5450 | 4.5450 | 312 |
| 02 may 2023 | 4.6010 | 4.6080 | 4.5610 | 4.5750 | 4.5750 | 117 |
| 01 may 2023 | 4.6160 | 4.6160 | 4.6010 | 4.6010 | 4.6010 | 12 |
| 28 abr 2023 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 85 |
| 27 abr 2023 | 4.6210 | 4.6250 | 4.6210 | 4.6250 | 4.6250 | 118 |
| 26 abr 2023 | 4.6100 | 4.6310 | 4.6100 | 4.6210 | 4.6210 | 97 |
| 25 abr 2023 | 4.6380 | 4.6620 | 4.6380 | 4.6540 | 4.6540 | 32 |
| 24 abr 2023 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 30 |
| 21 abr 2023 | 4.5810 | 4.6030 | 4.5810 | 4.6030 | 4.6030 | 126 |
| 20 abr 2023 | 4.5600 | 4.5810 | 4.5600 | 4.5810 | 4.5810 | 148 |
| 19 abr 2023 | 4.5120 | 4.5450 | 4.5120 | 4.5450 | 4.5450 | 305 |
| 18 abr 2023 | 4.5650 | 4.5720 | 4.5400 | 4.5720 | 4.5720 | 51 |
| 17 abr 2023 | 4.5040 | 4.5380 | 4.4860 | 4.5380 | 4.5380 | 1,238 |
| 14 abr 2023 | 4.3970 | 4.4110 | 4.3970 | 4.4110 | 4.4110 | 22 |
| 13 abr 2023 | 4.3870 | 4.4050 | 4.3770 | 4.3770 | 4.3770 | 150 |
| 12 abr 2023 | 4.4380 | 4.4580 | 4.4380 | 4.4380 | 4.4380 | 75 |
| 11 abr 2023 | 4.5140 | 4.5180 | 4.4840 | 4.5120 | 4.5120 | 205 |
| 10 abr 2023 | 4.4540 | 4.5080 | 4.4540 | 4.5080 | 4.5080 | 129 |
| 06 abr 2023 | 4.4520 | 4.4520 | 4.4050 | 4.4210 | 4.4210 | - |
| 05 abr 2023 | 4.5520 | 4.5520 | 4.4920 | 4.4920 | 4.4920 | 429 |
| 04 abr 2023 | 4.5490 | 4.5500 | 4.5300 | 4.5410 | 4.5410 | 173 |
| 03 abr 2023 | 4.5110 | 4.5280 | 4.5110 | 4.5200 | 4.5200 | 35 |
| 31 mar 2023 | 4.5440 | 4.5810 | 4.5440 | 4.5810 | 4.5810 | 584 |
| 30 mar 2023 | 4.4750 | 4.4940 | 4.4480 | 4.4940 | 4.4940 | 819 |
| 29 mar 2023 | 4.4700 | 4.5130 | 4.4520 | 4.5130 | 4.5130 | 511 |
| 28 mar 2023 | 4.5360 | 4.5620 | 4.5050 | 4.5050 | 4.5050 | 636 |
| 27 mar 2023 | 4.5610 | 4.5710 | 4.5610 | 4.5680 | 4.5680 | 81 |
| 24 mar 2023 | 4.6130 | 4.6130 | 4.5930 | 4.6060 | 4.6060 | 629 |
| 23 mar 2023 | 4.5830 | 4.6110 | 4.5790 | 4.6110 | 4.6110 | 267 |
| 22 mar 2023 | 4.5770 | 4.5890 | 4.5570 | 4.5570 | 4.5570 | 8 |
| 21 mar 2023 | 4.4920 | 4.6200 | 4.4810 | 4.6200 | 4.6200 | 215 |
| 20 mar 2023 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 190 |
| 17 mar 2023 | 4.5840 | 4.5840 | 4.5460 | 4.5460 | 4.5460 | 1,234 |
| 16 mar 2023 | 4.5570 | 4.6300 | 4.5570 | 4.6220 | 4.6220 | 165 |
| 15 mar 2023 | 4.6330 | 4.6330 | 4.5560 | 4.5560 | 4.5560 | 926 |
| 14 mar 2023 | 4.6230 | 4.6580 | 4.6100 | 4.6510 | 4.6510 | 118 |
| 13 mar 2023 | 4.5980 | 4.6580 | 4.5980 | 4.6340 | 4.6340 | 331 |
| 10 mar 2023 | 4.5460 | 4.6310 | 4.5460 | 4.6310 | 4.6310 | 550 |
| 09 mar 2023 | 4.6850 | 4.6850 | 4.6000 | 4.6180 | 4.6180 | 487 |
| 08 mar 2023 | 4.6550 | 4.6920 | 4.6460 | 4.6920 | 4.6920 | 731 |
| 07 mar 2023 | 4.6550 | 4.7420 | 4.6480 | 4.7420 | 4.7420 | 272 |
| 06 mar 2023 | 4.4660 | 4.5990 | 4.4660 | 4.5990 | 4.5990 | 186 |
| 03 mar 2023 | 4.5230 | 4.5890 | 4.5080 | 4.5890 | 4.5890 | 359 |
| 02 mar 2023 | 4.5080 | 4.5360 | 4.4960 | 4.5150 | 4.5150 | 28 |
| 01 mar 2023 | 4.4220 | 4.4850 | 4.3770 | 4.4840 | 4.4840 | 104 |
| 28 feb 2023 | 4.3470 | 4.4020 | 4.3300 | 4.3970 | 4.3970 | 51 |
| 27 feb 2023 | 4.3430 | 4.3750 | 4.3430 | 4.3550 | 4.3550 | 514 |
| 24 feb 2023 | 4.2830 | 4.3440 | 4.2830 | 4.3270 | 4.3270 | 32 |
| 23 feb 2023 | 4.2600 | 4.2760 | 4.2480 | 4.2480 | 4.2480 | 13 |
| 22 feb 2023 | 4.2100 | 4.2360 | 4.2090 | 4.2090 | 4.2090 | 83 |
| 21 feb 2023 | 4.3100 | 4.3100 | 4.2030 | 4.2060 | 4.2060 | 559 |
| 17 feb 2023 | 4.3580 | 4.3580 | 4.3000 | 4.3060 | 4.3060 | 264 |
| 16 feb 2023 | 4.3390 | 4.3600 | 4.3390 | 4.3510 | 4.3510 | 27 |
| 15 feb 2023 | 4.3630 | 4.3630 | 4.3480 | 4.3480 | 4.3480 | 212 |
| 14 feb 2023 | 4.3730 | 4.3730 | 4.3500 | 4.3630 | 4.3630 | 221 |
| 13 feb 2023 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 5 |
| 10 feb 2023 | 4.3660 | 4.3870 | 4.3660 | 4.3810 | 4.3810 | 53 |
| 09 feb 2023 | 4.3710 | 4.4090 | 4.3710 | 4.3710 | 4.3710 | 17 |
| 08 feb 2023 | 4.4990 | 4.4990 | 4.4120 | 4.4260 | 4.4260 | 563 |
| 07 feb 2023 | 4.4550 | 4.5070 | 4.4550 | 4.5070 | 4.5070 | 179 |
| 06 feb 2023 | 4.4650 | 4.4960 | 4.4110 | 4.4110 | 4.4110 | 34 |
| 03 feb 2023 | 4.3880 | 4.4240 | 4.3830 | 4.4240 | 4.4240 | 164 |
| 02 feb 2023 | 4.5100 | 4.5100 | 4.4280 | 4.4290 | 4.4290 | 42 |
| 01 feb 2023 | 4.5650 | 4.5650 | 4.4910 | 4.4910 | 4.4910 | 153 |
| 31 ene 2023 | 4.6140 | 4.6160 | 4.6140 | 4.6150 | 4.6150 | 21 |
| 30 ene 2023 | 4.6280 | 4.6280 | 4.6200 | 4.6200 | 4.6200 | 60 |
| 27 ene 2023 | 4.7100 | 4.7100 | 4.6590 | 4.6590 | 4.6590 | 17 |
| 26 ene 2023 | 4.6700 | 4.6700 | 4.6600 | 4.6600 | 4.6600 | 141 |
| 25 ene 2023 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 58 |
| 24 ene 2023 | 4.7130 | 4.7130 | 4.6950 | 4.6950 | 4.6950 | 102 |
| 23 ene 2023 | 4.7380 | 4.7630 | 4.7380 | 4.7630 | 4.7630 | 6 |
| 20 ene 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 34 |
| 19 ene 2023 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 400 |
| 18 ene 2023 | 4.7600 | 4.7680 | 4.7360 | 4.7360 | 4.7360 | 37 |
| 17 ene 2023 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 23 |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 23 |
| 12 ene 2023 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 95 |
| *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.