U.S. markets closed
F S&P 500
5,080.00 -27.50 (-0.54%) F Dow Jones
38,632.00 -48.00 (-0.12%) F Nasdaq
17,480.75 -183.75 (-1.04%) E-mini Russell 2000 Index Futur
2,011.40 +4.60 (+0.23%) Petróleo
82.71 -0.10 (-0.12%) Oro
2,329.20 -9.20 (-0.39%)
Natural Gas Feb 29 (NGG29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:27AM 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 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 22 abr 2024 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 19 abr 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 18 abr 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 17 abr 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 16 abr 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 15 abr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 12 abr 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 11 abr 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 10 abr 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 09 abr 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 08 abr 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 05 abr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 04 abr 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 03 abr 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 02 abr 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 01 abr 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 28 mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 27 mar 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 26 mar 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 25 mar 2024 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| 22 mar 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 21 mar 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 20 mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 mar 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 18 mar 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 15 mar 2024 | 4.4300 | 4.4300 | 4.4130 | 4.4130 | 4.4130 | 1 |
| 14 mar 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 13 mar 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 12 mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 11 mar 2024 | 4.4300 | 4.4390 | 4.4300 | 4.4390 | 4.4390 | 1 |
| 08 mar 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 07 mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 06 mar 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 05 mar 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 04 mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 01 mar 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 29 feb 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 28 feb 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 27 feb 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 26 feb 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 23 feb 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 22 feb 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 21 feb 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 20 feb 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 16 feb 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 15 feb 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| 14 feb 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| 13 feb 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 12 feb 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 09 feb 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 08 feb 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 07 feb 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 06 feb 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 05 feb 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 02 feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| 01 feb 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| 31 ene 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 30 ene 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 29 ene 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
| 26 ene 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 25 ene 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 24 ene 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 23 ene 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 22 ene 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 ene 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 18 ene 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 17 ene 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 16 ene 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 12 ene 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 11 ene 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 10 ene 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 09 ene 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 08 ene 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| 05 ene 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 04 ene 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 03 ene 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| 02 ene 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 29 dic 2023 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 28 dic 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 27 dic 2023 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 26 dic 2023 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 22 dic 2023 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 21 dic 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 20 dic 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 19 dic 2023 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 18 dic 2023 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| 15 dic 2023 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 14 dic 2023 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| 13 dic 2023 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 12 dic 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 11 dic 2023 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 08 dic 2023 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 07 dic 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 06 dic 2023 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 05 dic 2023 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 04 dic 2023 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 01 dic 2023 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 30 nov 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 29 nov 2023 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| *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.