Henry Hub Natural Gas Futures,F (NGG29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | - |
| 06 feb 2023 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| 03 feb 2023 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 02 feb 2023 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| 01 feb 2023 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 31 ene 2023 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | - |
| 30 ene 2023 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 27 ene 2023 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | - |
| 26 ene 2023 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | 4.9860 | - |
| 25 ene 2023 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | - |
| 24 ene 2023 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| 23 ene 2023 | 5.0670 | 5.0670 | 5.0670 | 5.0670 | 5.0670 | - |
| 20 ene 2023 | 5.0880 | 5.0880 | 5.0880 | 5.0880 | 5.0880 | - |
| 19 ene 2023 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | 5.1240 | - |
| 18 ene 2023 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | - |
| 17 ene 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | - |
| 12 ene 2023 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
| 11 ene 2023 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | - |
| 10 ene 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 09 ene 2023 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| 06 ene 2023 | 5.0280 | 5.0280 | 5.0280 | 5.0280 | 5.0280 | - |
| 05 ene 2023 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | - |
| 04 ene 2023 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | - |
| 03 ene 2023 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | 5.1590 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 5.2130 | 5.2130 | 5.2130 | 5.2130 | 5.2130 | - |
| 29 dic 2022 | 5.2040 | 5.2040 | 5.2040 | 5.2040 | 5.2040 | - |
| 28 dic 2022 | 5.2130 | 5.2130 | 5.2130 | 5.2130 | 5.2130 | - |
| 27 dic 2022 | 5.2910 | 5.2910 | 5.2910 | 5.2910 | 5.2910 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | - |
| 22 dic 2022 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | - |
| 21 dic 2022 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | 5.2750 | - |
| 20 dic 2022 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | 5.3630 | - |
| 19 dic 2022 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | - |
| 16 dic 2022 | 5.3920 | 5.3920 | 5.3920 | 5.3920 | 5.3920 | - |
| 15 dic 2022 | 5.3080 | 5.3080 | 5.3080 | 5.3080 | 5.3080 | - |
| 14 dic 2022 | 5.2670 | 5.2670 | 5.2670 | 5.2670 | 5.2670 | - |
| 13 dic 2022 | 5.2940 | 5.2940 | 5.2940 | 5.2940 | 5.2940 | - |
| 12 dic 2022 | 5.3060 | 5.3060 | 5.3060 | 5.3060 | 5.3060 | - |
| 09 dic 2022 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | 5.2320 | - |
| 08 dic 2022 | 5.2280 | 5.2280 | 5.2280 | 5.2280 | 5.2280 | - |
| 07 dic 2022 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | - |
| 06 dic 2022 | 5.1630 | 5.1630 | 5.1630 | 5.1630 | 5.1630 | - |
| 05 dic 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 02 dic 2022 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| 01 dic 2022 | 5.1460 | 5.1460 | 5.1460 | 5.1460 | 5.1460 | - |
| 30 nov 2022 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | 5.1660 | - |
| 29 nov 2022 | 5.1790 | 5.1790 | 5.1790 | 5.1790 | 5.1790 | - |
| 28 nov 2022 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | 5.1810 | - |
| 25 nov 2022 | 5.0970 | 5.0970 | 5.0970 | 5.0970 | 5.0970 | - |
| 23 nov 2022 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | - |
| 22 nov 2022 | 5.0530 | 5.0530 | 5.0530 | 5.0530 | 5.0530 | - |
| 21 nov 2022 | 5.0690 | 5.0690 | 5.0690 | 5.0690 | 5.0690 | - |
| 18 nov 2022 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | - |
| 17 nov 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 16 nov 2022 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 15 nov 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 14 nov 2022 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | - |
| 11 nov 2022 | 5.1450 | 5.1450 | 5.1450 | 5.1450 | 5.1450 | - |
| 10 nov 2022 | 5.1720 | 5.1720 | 5.1720 | 5.1720 | 5.1720 | - |
| 09 nov 2022 | 5.1720 | 5.1720 | 5.1720 | 5.1720 | 5.1720 | - |
| 08 nov 2022 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | 5.1580 | - |
| 07 nov 2022 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | - |
| 03 nov 2022 | 5.1540 | 5.1540 | 5.1540 | 5.1540 | 5.1540 | - |
| 02 nov 2022 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 01 nov 2022 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
| 31 oct 2022 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 30 oct 2022 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| 27 oct 2022 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | - |
| 26 oct 2022 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | 4.9670 | - |
| 25 oct 2022 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | 4.9740 | - |
| 24 oct 2022 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | 4.9570 | - |
| 23 oct 2022 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| 20 oct 2022 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 19 oct 2022 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | - |
| 18 oct 2022 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 17 oct 2022 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | - |
| 16 oct 2022 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 13 oct 2022 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 12 oct 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 11 oct 2022 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
| 10 oct 2022 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | - |
| 09 oct 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 06 oct 2022 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | - |
| 05 oct 2022 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | - |
| 04 oct 2022 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 03 oct 2022 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 02 oct 2022 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | - |
| 29 sept 2022 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 28 sept 2022 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | - |
| 27 sept 2022 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 26 sept 2022 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | - |
| 25 sept 2022 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | - |
| 22 sept 2022 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | 5.0520 | - |
| 21 sept 2022 | 5.0460 | 5.0460 | 5.0460 | 5.0460 | 5.0460 | - |
| 20 sept 2022 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | - |
| 19 sept 2022 | 5.4020 | 5.4020 | 5.4020 | 5.4020 | 5.4020 | - |
| *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.
