U.S. markets open in 5 hours 13 minutes
F S&P 500
5,118.25 +11.75 (+0.23%) F Dow Jones
38,740.00 +14.00 (+0.04%) F Nasdaq
17,720.00 +113.25 (+0.64%) E-mini Russell 2000 Index Futur
2,011.00 -3.90 (-0.19%) Petróleo
83.48 +0.12 (+0.14%) Oro
2,332.60 -9.50 (-0.41%)
Natural Gas Feb 28 (NGG28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:35PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| 22 abr 2024 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | - |
| 19 abr 2024 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| 18 abr 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 17 abr 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
| 16 abr 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 15 abr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 12 abr 2024 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 11 abr 2024 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 10 abr 2024 | 4.5050 | 4.5050 | 4.5030 | 4.5050 | 4.5050 | 1 |
| 09 abr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 08 abr 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 05 abr 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 04 abr 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 03 abr 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 02 abr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 01 abr 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| 28 mar 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 27 mar 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 1 |
| 26 mar 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 25 mar 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 22 mar 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 21 mar 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 20 mar 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| 19 mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 18 mar 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 15 mar 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 1 |
| 14 mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 13 mar 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 12 mar 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 11 mar 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 08 mar 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 07 mar 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 06 mar 2024 | 4.4500 | 4.4500 | 4.4450 | 4.4450 | 4.4450 | 1 |
| 05 mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 04 mar 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 01 mar 2024 | 4.4200 | 4.4240 | 4.4200 | 4.4240 | 4.4240 | 1 |
| 29 feb 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 1 |
| 28 feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 30 |
| 27 feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 26 feb 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 23 feb 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 22 feb 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 21 feb 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 20 feb 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 16 feb 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 15 feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 14 feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 13 feb 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 12 feb 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 09 feb 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 08 feb 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 07 feb 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 06 feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 05 feb 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 02 feb 2024 | 4.4500 | 4.4500 | 4.4390 | 4.4390 | 4.4390 | 1 |
| 01 feb 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 31 ene 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 30 ene 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 29 ene 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 26 ene 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 25 ene 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 24 ene 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 23 ene 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 22 ene 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 19 ene 2024 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| 18 ene 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 17 ene 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 16 ene 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| 12 ene 2024 | 4.5350 | 4.5350 | 4.5310 | 4.5310 | 4.5310 | 30 |
| 11 ene 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 10 ene 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 09 ene 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 08 ene 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 05 ene 2024 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 04 ene 2024 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 03 ene 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 02 ene 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 29 dic 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 28 dic 2023 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 27 dic 2023 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 26 dic 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 22 dic 2023 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 21 dic 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 20 dic 2023 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 19 dic 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 18 dic 2023 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 15 dic 2023 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 14 dic 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 13 dic 2023 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 12 dic 2023 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| 11 dic 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 08 dic 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 07 dic 2023 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 06 dic 2023 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 05 dic 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 04 dic 2023 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 01 dic 2023 | 4.5340 | 4.5340 | 4.5300 | 4.5300 | 4.5300 | 1 |
| 30 nov 2023 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 29 nov 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| *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.