U.S. markets open in 4 hours 43 minutes
F S&P 500
5,823.00 -6.00 (-0.10%) F Dow Jones
42,722.00 -24.00 (-0.06%) F Nasdaq
20,389.50 -40.25 (-0.20%) E-mini Russell 2000 Index Futur
2,199.50 -5.20 (-0.24%) Petróleo
75.30 -0.55 (-0.73%) Oro
2,658.30 +19.00 (+0.72%)
Natural Gas Feb 30 (NGG30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:43PM EDT. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 09 oct 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| 08 oct 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | - |
| 07 oct 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 04 oct 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 03 oct 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 02 oct 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| 01 oct 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 30 sept 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 27 sept 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 26 sept 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 25 sept 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 24 sept 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 23 sept 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 20 sept 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 19 sept 2024 | 3.9160 | 3.9160 | 3.9150 | 3.9150 | 3.9150 | - |
| 18 sept 2024 | 3.8910 | 3.8980 | 3.8910 | 3.8980 | 3.8980 | - |
| 17 sept 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 16 sept 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| 13 sept 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| 12 sept 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | - |
| 11 sept 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 10 sept 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 09 sept 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 5 |
| 06 sept 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 05 sept 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 04 sept 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 03 sept 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 30 ago 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 29 ago 2024 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 28 ago 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 27 ago 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 26 ago 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 23 ago 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 22 ago 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 21 ago 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 20 ago 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 19 ago 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 16 ago 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| 15 ago 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 14 ago 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 13 ago 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 12 ago 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 09 ago 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 08 ago 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 07 ago 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 06 ago 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 05 ago 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 02 ago 2024 | 4.1290 | 4.1290 | 4.1220 | 4.1220 | 4.1220 | - |
| 01 ago 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 31 jul 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 6 |
| 30 jul 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 29 jul 2024 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 26 jul 2024 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 25 jul 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 24 jul 2024 | 4.1450 | 4.1780 | 4.1450 | 4.1780 | 4.1780 | 15 |
| 23 jul 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| 22 jul 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 19 jul 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 18 jul 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 16 |
| 17 jul 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 16 jul 2024 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | - |
| 15 jul 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 12 jul 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 11 jul 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 10 jul 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| 09 jul 2024 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| 08 jul 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 15 |
| 05 jul 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 03 jul 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 02 jul 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 01 jul 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 28 jun 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| 27 jun 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 15 |
| 26 jun 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 15 |
| 25 jun 2024 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 30 |
| 24 jun 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 21 jun 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 20 jun 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 18 jun 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 17 jun 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 14 jun 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 13 jun 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 12 jun 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 11 jun 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| 10 jun 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| 07 jun 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 06 jun 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 05 jun 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 04 jun 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 03 jun 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 31 may 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 30 may 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 29 may 2024 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 28 may 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 24 may 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 23 may 2024 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 22 may 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 21 may 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 20 may 2024 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| *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.