U.S. markets open in 8 hours 55 minutes
F S&P 500
5,006.25 -42.75 (-0.85%) F Dow Jones
37,746.00 -261.00 (-0.69%) F Nasdaq
17,366.25 -181.00 (-1.03%) E-mini Russell 2000 Index Futur
1,938.40 -19.70 (-1.01%) Petróleo
84.81 +2.08 (+2.51%) Oro
2,401.60 +3.60 (+0.15%)
Natural Gas Feb 27 (NGG27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 16 |
| 17 abr 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 16 |
| 16 abr 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 15 abr 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 12 abr 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 11 abr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 120 |
| 10 abr 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 1 |
| 09 abr 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 08 abr 2024 | 4.4770 | 4.4810 | 4.4730 | 4.4810 | 4.4810 | 2 |
| 05 abr 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| 04 abr 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 2 |
| 03 abr 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 619 |
| 02 abr 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 01 abr 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 28 mar 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 27 mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 20 |
| 26 mar 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 25 mar 2024 | 4.4100 | 4.4100 | 4.3960 | 4.3960 | 4.3960 | 51 |
| 22 mar 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 75 |
| 21 mar 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 20 mar 2024 | 4.4500 | 4.4500 | 4.4330 | 4.4330 | 4.4330 | 2 |
| 19 mar 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 31 |
| 18 mar 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 15 mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 1 |
| 14 mar 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
| 13 mar 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 12 mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 11 mar 2024 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 08 mar 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 12 |
| 07 mar 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4 |
| 06 mar 2024 | 4.4990 | 4.4990 | 4.4850 | 4.4990 | 4.4990 | 2 |
| 05 mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 04 mar 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 01 mar 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 29 feb 2024 | 4.4830 | 4.4830 | 4.4770 | 4.4770 | 4.4770 | 3 |
| 28 feb 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 9 |
| 27 feb 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 26 feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 23 feb 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 22 feb 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 80 |
| 21 feb 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 11 |
| 20 feb 2024 | 4.3950 | 4.3950 | 4.3880 | 4.3880 | 4.3880 | 1 |
| 16 feb 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 10 |
| 15 feb 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 5 |
| 14 feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 5 |
| 13 feb 2024 | 4.4860 | 4.4860 | 4.4740 | 4.4860 | 4.4860 | 26 |
| 12 feb 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 09 feb 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 10 |
| 08 feb 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 07 feb 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 1 |
| 06 feb 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 05 feb 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 02 feb 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 50 |
| 01 feb 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 31 ene 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 30 ene 2024 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 10 |
| 29 ene 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 26 ene 2024 | 4.4840 | 4.4840 | 4.4800 | 4.4800 | 4.4800 | 11 |
| 25 ene 2024 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 1 |
| 24 ene 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 51 |
| 23 ene 2024 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 20 |
| 22 ene 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 19 ene 2024 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 20 |
| 18 ene 2024 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 17 ene 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 69 |
| 16 ene 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 5 |
| 12 ene 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 11 ene 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 35 |
| 10 ene 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 1 |
| 09 ene 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 08 ene 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 05 ene 2024 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 04 ene 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 20 |
| 03 ene 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 02 ene 2024 | 4.5480 | 4.5550 | 4.5480 | 4.5480 | 4.5480 | 1 |
| 29 dic 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 25 |
| 28 dic 2023 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 27 dic 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 26 dic 2023 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 22 dic 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 35 |
| 21 dic 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 20 dic 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 1 |
| 19 dic 2023 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 5 |
| 18 dic 2023 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 28 |
| 15 dic 2023 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 14 dic 2023 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 13 dic 2023 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 344 |
| 12 dic 2023 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 24 |
| 11 dic 2023 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 08 dic 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 07 dic 2023 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 06 dic 2023 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 1 |
| 05 dic 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 04 dic 2023 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 01 dic 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 30 nov 2023 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
| 29 nov 2023 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 40 |
| 28 nov 2023 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| 27 nov 2023 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | - |
| 24 nov 2023 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| *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.