NGG27.NYM - Natural Gas Feb 27
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 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 05 jun 2023 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 02 jun 2023 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| 01 jun 2023 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 31 may 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 30 may 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 25 may 2023 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| 24 may 2023 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| 23 may 2023 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 22 may 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 19 may 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 18 may 2023 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 17 may 2023 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 16 may 2023 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| 15 may 2023 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| 12 may 2023 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| 11 may 2023 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| 10 may 2023 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 09 may 2023 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | - |
| 08 may 2023 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| 05 may 2023 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 04 may 2023 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | - |
| 03 may 2023 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 25 |
| 02 may 2023 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | 4.8410 | - |
| 01 may 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 28 abr 2023 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | - |
| 27 abr 2023 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 26 abr 2023 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 1 |
| 25 abr 2023 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | - |
| 24 abr 2023 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | - |
| 21 abr 2023 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 20 abr 2023 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 19 abr 2023 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| 18 abr 2023 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 17 abr 2023 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 14 abr 2023 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| 13 abr 2023 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | - |
| 12 abr 2023 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | - |
| 11 abr 2023 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| 10 abr 2023 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
| 06 abr 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| 05 abr 2023 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 04 abr 2023 | 4.8000 | 4.8260 | 4.8000 | 4.8260 | 4.8260 | 2 |
| 03 abr 2023 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | - |
| 31 mar 2023 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | - |
| 30 mar 2023 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
| 29 mar 2023 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| 28 mar 2023 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 27 mar 2023 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | - |
| 24 mar 2023 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 23 mar 2023 | 4.9230 | 4.9240 | 4.9230 | 4.9240 | 4.9240 | 9 |
| 22 mar 2023 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | 4.9230 | - |
| 21 mar 2023 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | - |
| 20 mar 2023 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 17 mar 2023 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 13 |
| 16 mar 2023 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | 4.9640 | - |
| 15 mar 2023 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | 4.9220 | - |
| 14 mar 2023 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | - |
| 13 mar 2023 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | 4.9170 | - |
| 10 mar 2023 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
| 09 mar 2023 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 08 mar 2023 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 20 |
| 07 mar 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 5 |
| 06 mar 2023 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| 03 mar 2023 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 02 mar 2023 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | - |
| 01 mar 2023 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 28 feb 2023 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 27 feb 2023 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 24 feb 2023 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 23 feb 2023 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4 |
| 22 feb 2023 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 21 feb 2023 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 17 feb 2023 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 16 feb 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 1 |
| 15 feb 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 14 feb 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 10 |
| 13 feb 2023 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| 10 feb 2023 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 09 feb 2023 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 08 feb 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 07 feb 2023 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
| 06 feb 2023 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 03 feb 2023 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 02 feb 2023 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 01 feb 2023 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | - |
| 31 ene 2023 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
| 30 ene 2023 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | - |
| 27 ene 2023 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 26 ene 2023 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| 25 ene 2023 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 24 ene 2023 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| 23 ene 2023 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | - |
| 20 ene 2023 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | 4.9390 | - |
| 19 ene 2023 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 18 ene 2023 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | - |
| 17 ene 2023 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | - |
| 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.