NGG26.NYM - Natural Gas Feb 26
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 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 05 jun 2023 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 02 jun 2023 | 4.5100 | 4.5180 | 4.5100 | 4.5180 | 4.5180 | 1 |
| 01 jun 2023 | 4.4600 | 4.4780 | 4.4600 | 4.4780 | 4.4780 | 22 |
| 31 may 2023 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| 30 may 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 150 |
| 25 may 2023 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 24 may 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 23 may 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 16 |
| 22 may 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 19 may 2023 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 11 |
| 18 may 2023 | 4.7360 | 4.7360 | 4.7210 | 4.7210 | 4.7210 | 6 |
| 17 may 2023 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 16 may 2023 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| 15 may 2023 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 15 |
| 12 may 2023 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 1 |
| 11 may 2023 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 15 |
| 10 may 2023 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 7 |
| 09 may 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 08 may 2023 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | - |
| 05 may 2023 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
| 04 may 2023 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | - |
| 03 may 2023 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | 4.7890 | - |
| 02 may 2023 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| 01 may 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 28 abr 2023 | 4.8700 | 4.8970 | 4.8700 | 4.8970 | 4.8970 | 2 |
| 27 abr 2023 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 26 abr 2023 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | - |
| 25 abr 2023 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 24 abr 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 21 abr 2023 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 20 abr 2023 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | - |
| 19 abr 2023 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 18 abr 2023 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| 17 abr 2023 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 26 |
| 14 abr 2023 | 4.7350 | 4.7610 | 4.7350 | 4.7610 | 4.7610 | 13 |
| 13 abr 2023 | 4.7400 | 4.7410 | 4.7400 | 4.7410 | 4.7410 | 3 |
| 12 abr 2023 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 23 |
| 11 abr 2023 | 4.8470 | 4.8470 | 4.8300 | 4.8470 | 4.8470 | 21 |
| 10 abr 2023 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| 06 abr 2023 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| 05 abr 2023 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | 7 |
| 04 abr 2023 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 70 |
| 03 abr 2023 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 31 mar 2023 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 30 mar 2023 | 4.8100 | 4.8150 | 4.8100 | 4.8150 | 4.8150 | 26 |
| 29 mar 2023 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 5 |
| 28 mar 2023 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 25 |
| 27 mar 2023 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| 24 mar 2023 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 4.9030 | 13 |
| 23 mar 2023 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 10 |
| 22 mar 2023 | 4.8910 | 4.9300 | 4.8910 | 4.8910 | 4.8910 | 1 |
| 21 mar 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 20 mar 2023 | 4.8900 | 4.8900 | 4.8340 | 4.8340 | 4.8340 | 1 |
| 17 mar 2023 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 16 mar 2023 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 14 |
| 15 mar 2023 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
| 14 mar 2023 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 13 mar 2023 | 4.8460 | 4.8570 | 4.8460 | 4.8570 | 4.8570 | 4 |
| 10 mar 2023 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | - |
| 09 mar 2023 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 66 |
| 08 mar 2023 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 3 |
| 07 mar 2023 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 65 |
| 06 mar 2023 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 03 mar 2023 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 26 |
| 02 mar 2023 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 01 mar 2023 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 28 feb 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 120 |
| 27 feb 2023 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 60 |
| 24 feb 2023 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| 23 feb 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 22 feb 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 52 |
| 21 feb 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 11 |
| 17 feb 2023 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 50 |
| 16 feb 2023 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 15 feb 2023 | 4.5300 | 4.5320 | 4.5300 | 4.5320 | 4.5320 | 13 |
| 14 feb 2023 | 4.5280 | 4.5470 | 4.5280 | 4.5470 | 4.5470 | 21 |
| 13 feb 2023 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 11 |
| 10 feb 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 09 feb 2023 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 21 |
| 08 feb 2023 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 20 |
| 07 feb 2023 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 20 |
| 06 feb 2023 | 4.5580 | 4.5580 | 4.5400 | 4.5400 | 4.5400 | 5 |
| 03 feb 2023 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 02 feb 2023 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 2 |
| 01 feb 2023 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 40 |
| 31 ene 2023 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 8 |
| 30 ene 2023 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 20 |
| 27 ene 2023 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 26 ene 2023 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | - |
| 25 ene 2023 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 24 ene 2023 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| 23 ene 2023 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | 4.8930 | - |
| 20 ene 2023 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 20 |
| 19 ene 2023 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | - |
| 18 ene 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 17 ene 2023 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| 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.