U.S. markets open in 1 hour 39 minutes
F S&P 500
5,117.00 +34.75 (+0.68%) F Dow Jones
38,313.00 +25.00 (+0.07%) F Nasdaq
17,734.75 +167.25 (+0.95%) E-mini Russell 2000 Index Futur
1,991.20 -2.00 (-0.10%) Petróleo
84.10 +0.53 (+0.63%) Oro
2,357.10 +14.60 (+0.62%)
Natural Gas Feb 26 (NGG26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:54PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4.3740 | 4.3850 | 4.3620 | 4.3680 | 4.3680 | 92 |
| 24 abr 2024 | 4.3930 | 4.3930 | 4.3690 | 4.3800 | 4.3800 | 154 |
| 23 abr 2024 | 4.3600 | 4.3930 | 4.3550 | 4.3710 | 4.3710 | 137 |
| 22 abr 2024 | 4.3610 | 4.3660 | 4.3580 | 4.3640 | 4.3640 | 85 |
| 19 abr 2024 | 4.3540 | 4.3560 | 4.3390 | 4.3450 | 4.3450 | 137 |
| 18 abr 2024 | 4.3480 | 4.3570 | 4.3350 | 4.3540 | 4.3540 | 72 |
| 17 abr 2024 | 4.3550 | 4.3570 | 4.3400 | 4.3440 | 4.3440 | 332 |
| 16 abr 2024 | 4.3850 | 4.3920 | 4.3600 | 4.3850 | 4.3850 | 254 |
| 15 abr 2024 | 4.3600 | 4.3820 | 4.3560 | 4.3800 | 4.3800 | 773 |
| 12 abr 2024 | 4.3820 | 4.3900 | 4.3580 | 4.3850 | 4.3850 | 726 |
| 11 abr 2024 | 4.2980 | 4.3500 | 4.2980 | 4.3330 | 4.3330 | 451 |
| 10 abr 2024 | 4.2780 | 4.3010 | 4.2780 | 4.2900 | 4.2900 | 128 |
| 09 abr 2024 | 4.2680 | 4.2900 | 4.2620 | 4.2780 | 4.2780 | 164 |
| 08 abr 2024 | 4.2540 | 4.2630 | 4.2540 | 4.2630 | 4.2630 | 45 |
| 05 abr 2024 | 4.2430 | 4.2610 | 4.2350 | 4.2450 | 4.2450 | 155 |
| 04 abr 2024 | 4.2390 | 4.2490 | 4.2340 | 4.2400 | 4.2400 | 95 |
| 03 abr 2024 | 4.2590 | 4.2850 | 4.2500 | 4.2620 | 4.2620 | 174 |
| 02 abr 2024 | 4.2400 | 4.2730 | 4.2400 | 4.2720 | 4.2720 | 351 |
| 01 abr 2024 | 4.2390 | 4.2560 | 4.2220 | 4.2560 | 4.2560 | 122 |
| 28 mar 2024 | 4.2040 | 4.2260 | 4.2040 | 4.2260 | 4.2260 | 188 |
| 27 mar 2024 | 4.2020 | 4.2030 | 4.1920 | 4.1970 | 4.1970 | 65 |
| 26 mar 2024 | 4.1980 | 4.2190 | 4.1760 | 4.2070 | 4.2070 | 254 |
| 25 mar 2024 | 4.1510 | 4.1720 | 4.1500 | 4.1700 | 4.1700 | 54 |
| 22 mar 2024 | 4.2000 | 4.2020 | 4.1660 | 4.1730 | 4.1730 | 57 |
| 21 mar 2024 | 4.1850 | 4.1900 | 4.1780 | 4.1890 | 4.1890 | 156 |
| 20 mar 2024 | 4.2290 | 4.2290 | 4.1850 | 4.2080 | 4.2080 | 110 |
| 19 mar 2024 | 4.2530 | 4.2720 | 4.2160 | 4.2410 | 4.2410 | 97 |
| 18 mar 2024 | 4.2300 | 4.2470 | 4.2200 | 4.2470 | 4.2470 | 52 |
| 15 mar 2024 | 4.2180 | 4.2230 | 4.1890 | 4.1930 | 4.1930 | 93 |
| 14 mar 2024 | 4.2260 | 4.2310 | 4.2260 | 4.2310 | 4.2310 | 286 |
| 13 mar 2024 | 4.2140 | 4.2150 | 4.2050 | 4.2130 | 4.2130 | 119 |
| 12 mar 2024 | 4.2270 | 4.2270 | 4.1880 | 4.2080 | 4.2080 | 142 |
| 11 mar 2024 | 4.2140 | 4.2230 | 4.2050 | 4.2210 | 4.2210 | 302 |
| 08 mar 2024 | 4.2430 | 4.2510 | 4.2340 | 4.2340 | 4.2340 | 95 |
| 07 mar 2024 | 4.2510 | 4.2510 | 4.2390 | 4.2440 | 4.2440 | 268 |
| 06 mar 2024 | 4.2680 | 4.2850 | 4.2490 | 4.2570 | 4.2570 | 201 |
| 05 mar 2024 | 4.2600 | 4.2980 | 4.2410 | 4.2750 | 4.2750 | 301 |
| 04 mar 2024 | 4.2640 | 4.2690 | 4.2640 | 4.2690 | 4.2690 | 110 |
| 01 mar 2024 | 4.2250 | 4.2420 | 4.2160 | 4.2360 | 4.2360 | 180 |
| 29 feb 2024 | 4.2470 | 4.2510 | 4.2280 | 4.2370 | 4.2370 | 164 |
| 28 feb 2024 | 4.2470 | 4.2620 | 4.2320 | 4.2530 | 4.2530 | 99 |
| 27 feb 2024 | 4.2070 | 4.2670 | 4.2040 | 4.2360 | 4.2360 | 136 |
| 26 feb 2024 | 4.2300 | 4.2300 | 4.2090 | 4.2090 | 4.2090 | 146 |
| 23 feb 2024 | 4.2000 | 4.2200 | 4.1920 | 4.1920 | 4.1920 | 35 |
| 22 feb 2024 | 4.2100 | 4.2370 | 4.1900 | 4.2370 | 4.2370 | 137 |
| 21 feb 2024 | 4.2220 | 4.2300 | 4.1940 | 4.2070 | 4.2070 | 485 |
| 20 feb 2024 | 4.1000 | 4.1500 | 4.0940 | 4.1450 | 4.1450 | 228 |
| 16 feb 2024 | 4.1220 | 4.1220 | 4.1150 | 4.1150 | 4.1150 | 34 |
| 15 feb 2024 | 4.1950 | 4.1950 | 4.1400 | 4.1530 | 4.1530 | 565 |
| 14 feb 2024 | 4.2070 | 4.2070 | 4.1980 | 4.1980 | 4.1980 | 295 |
| 13 feb 2024 | 4.2970 | 4.2970 | 4.2630 | 4.2770 | 4.2770 | 246 |
| 12 feb 2024 | 4.2700 | 4.2730 | 4.2650 | 4.2730 | 4.2730 | 171 |
| 09 feb 2024 | 4.2430 | 4.2650 | 4.2390 | 4.2650 | 4.2650 | 754 |
| 08 feb 2024 | 4.2570 | 4.2650 | 4.2450 | 4.2550 | 4.2550 | 163 |
| 07 feb 2024 | 4.2600 | 4.2610 | 4.2600 | 4.2610 | 4.2610 | 96 |
| 06 feb 2024 | 4.2660 | 4.2720 | 4.2550 | 4.2650 | 4.2650 | 172 |
| 05 feb 2024 | 4.2590 | 4.2680 | 4.2550 | 4.2680 | 4.2680 | 26 |
| 02 feb 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 177 |
| 01 feb 2024 | 4.2480 | 4.2520 | 4.2480 | 4.2520 | 4.2520 | 208 |
| 31 ene 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 121 |
| 30 ene 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 180 |
| 29 ene 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 13 |
| 26 ene 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 365 |
| 25 ene 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 56 |
| 24 ene 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 500 |
| 23 ene 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 441 |
| 22 ene 2024 | 4.3000 | 4.3000 | 4.2810 | 4.2810 | 4.2810 | 134 |
| 19 ene 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 236 |
| 18 ene 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 29 |
| 17 ene 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 263 |
| 16 ene 2024 | 4.3690 | 4.3690 | 4.3600 | 4.3690 | 4.3690 | 1,041 |
| 12 ene 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 71 |
| 11 ene 2024 | 4.4180 | 4.4180 | 4.4160 | 4.4160 | 4.4160 | 176 |
| 10 ene 2024 | 4.4200 | 4.4200 | 4.3900 | 4.4030 | 4.4030 | 340 |
| 09 ene 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 707 |
| 08 ene 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 466 |
| 05 ene 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 654 |
| 04 ene 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 1,205 |
| 03 ene 2024 | 4.3300 | 4.3300 | 4.2340 | 4.3240 | 4.3240 | 108 |
| 02 ene 2024 | 4.3040 | 4.3100 | 4.3040 | 4.3040 | 4.3040 | 7 |
| 29 dic 2023 | 4.2800 | 4.2850 | 4.2800 | 4.2850 | 4.2850 | 10 |
| 28 dic 2023 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 190 |
| 27 dic 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 26 dic 2023 | 4.2100 | 4.2110 | 4.2100 | 4.2110 | 4.2110 | 3 |
| 22 dic 2023 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 39 |
| 21 dic 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 405 |
| 20 dic 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 179 |
| 19 dic 2023 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 30 |
| 18 dic 2023 | 4.2550 | 4.2550 | 4.2530 | 4.2530 | 4.2530 | 33 |
| 15 dic 2023 | 4.2600 | 4.2600 | 4.2500 | 4.2580 | 4.2580 | 879 |
| 14 dic 2023 | 4.1800 | 4.2010 | 4.1800 | 4.2010 | 4.2010 | 124 |
| 13 dic 2023 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 594 |
| 12 dic 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 105 |
| 11 dic 2023 | 4.0560 | 4.0700 | 4.0560 | 4.0690 | 4.0690 | 636 |
| 08 dic 2023 | 4.1880 | 4.1880 | 4.1750 | 4.1830 | 4.1830 | 677 |
| 07 dic 2023 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 247 |
| 06 dic 2023 | 4.4500 | 4.4500 | 4.3230 | 4.3230 | 4.3230 | 221 |
| 05 dic 2023 | 4.5500 | 4.5500 | 4.5210 | 4.5210 | 4.5210 | 120 |
| 04 dic 2023 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 31 |
| 01 dic 2023 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 45 |
| *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.