Natural Gas Feb 27 (NGG27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:19AM EDT. Mercado abierto.
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 6 |
| 03 oct 2024 | 4.1800 | 4.1900 | 4.1800 | 4.1900 | 4.1900 | 6 |
| 02 oct 2024 | 4.1850 | 4.1850 | 4.1640 | 4.1640 | 4.1640 | 15 |
| 01 oct 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 30 sept 2024 | 4.2090 | 4.2090 | 4.1910 | 4.1910 | 4.1910 | 1 |
| 27 sept 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 17 |
| 26 sept 2024 | 4.1800 | 4.1940 | 4.1800 | 4.1940 | 4.1940 | 39 |
| 25 sept 2024 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 24 |
| 24 sept 2024 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 18 |
| 23 sept 2024 | 4.1100 | 4.1130 | 4.1100 | 4.1130 | 4.1130 | 9 |
| 20 sept 2024 | 4.1140 | 4.1300 | 4.1140 | 4.1300 | 4.1300 | 9 |
| 19 sept 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 10 |
| 18 sept 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 29 |
| 17 sept 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 29 |
| 16 sept 2024 | 4.0930 | 4.0930 | 4.0900 | 4.0900 | 4.0900 | 3 |
| 13 sept 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 12 sept 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 2 |
| 11 sept 2024 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 1 |
| 10 sept 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 13 |
| 09 sept 2024 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 7 |
| 06 sept 2024 | 4.1500 | 4.1500 | 4.1330 | 4.1330 | 4.1330 | 100 |
| 05 sept 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 8 |
| 04 sept 2024 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 85 |
| 03 sept 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 57 |
| 30 ago 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 10 |
| 29 ago 2024 | 4.2000 | 4.2000 | 4.1860 | 4.1860 | 4.1860 | 10 |
| 28 ago 2024 | 4.2000 | 4.2030 | 4.2000 | 4.2030 | 4.2030 | 17 |
| 27 ago 2024 | 4.2370 | 4.2370 | 4.2200 | 4.2250 | 4.2250 | 2 |
| 26 ago 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | - |
| 23 ago 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 5 |
| 22 ago 2024 | 4.2000 | 4.2280 | 4.2000 | 4.2280 | 4.2280 | 2 |
| 21 ago 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4 |
| 20 ago 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 1 |
| 19 ago 2024 | 4.1720 | 4.1800 | 4.1720 | 4.1800 | 4.1800 | 5 |
| 16 ago 2024 | 4.1750 | 4.1750 | 4.1500 | 4.1660 | 4.1660 | 12 |
| 15 ago 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 6 |
| 14 ago 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 8 |
| 13 ago 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 12 ago 2024 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
| 09 ago 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4 |
| 08 ago 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 9 |
| 07 ago 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 47 |
| 06 ago 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 25 |
| 05 ago 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 413 |
| 02 ago 2024 | 4.2120 | 4.2120 | 4.2020 | 4.2120 | 4.2120 | 3 |
| 01 ago 2024 | 4.2150 | 4.2150 | 4.1760 | 4.2130 | 4.2130 | 300 |
| 31 jul 2024 | 4.2420 | 4.2420 | 4.2370 | 4.2370 | 4.2370 | 46 |
| 30 jul 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 20 |
| 29 jul 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 26 jul 2024 | 4.3000 | 4.3070 | 4.3000 | 4.3070 | 4.3070 | 5 |
| 25 jul 2024 | 4.3500 | 4.3500 | 4.2980 | 4.2980 | 4.2980 | 65 |
| 24 jul 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 15 |
| 23 jul 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 11 |
| 22 jul 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 12 |
| 19 jul 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 26 |
| 18 jul 2024 | 4.2900 | 4.2970 | 4.2900 | 4.2970 | 4.2970 | 52 |
| 17 jul 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 26 |
| 16 jul 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 15 jul 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 9 |
| 12 jul 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 566 |
| 11 jul 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 56 |
| 10 jul 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 19 |
| 09 jul 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 08 jul 2024 | 4.4500 | 4.4500 | 4.4180 | 4.4180 | 4.4180 | 20 |
| 05 jul 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 1 |
| 03 jul 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 1 |
| 02 jul 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 7 |
| 01 jul 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 3 |
| 28 jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 17 |
| 27 jun 2024 | 4.4860 | 4.4860 | 4.4280 | 4.4280 | 4.4280 | 18 |
| 26 jun 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 37 |
| 25 jun 2024 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 355 |
| 24 jun 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 37 |
| 21 jun 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 2 |
| 20 jun 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 80 |
| 18 jun 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 6 |
| 17 jun 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 12 |
| 14 jun 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 257 |
| 13 jun 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 261 |
| 12 jun 2024 | 4.5100 | 4.5140 | 4.5100 | 4.5140 | 4.5140 | 22 |
| 11 jun 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 5 |
| 10 jun 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 116 |
| 07 jun 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 14 |
| 06 jun 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 326 |
| 05 jun 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 24 |
| 04 jun 2024 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | - |
| 03 jun 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 10 |
| 31 may 2024 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 30 may 2024 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 349 |
| 29 may 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 316 |
| 28 may 2024 | 4.6400 | 4.6400 | 4.6190 | 4.6190 | 4.6190 | 3 |
| 24 may 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 201 |
| 23 may 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 169 |
| 22 may 2024 | 4.6760 | 4.6860 | 4.6760 | 4.6860 | 4.6860 | 101 |
| 21 may 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 378 |
| 20 may 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 50 |
| 17 may 2024 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 215 |
| 16 may 2024 | 4.6600 | 4.6720 | 4.6600 | 4.6720 | 4.6720 | 5 |
| 15 may 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 14 may 2024 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 1 |
| *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.