U.S. markets open in 3 hours 34 minutes
F S&P 500
4,553.00 -3.00 (-0.07%) F Dow Jones
36,024.00 -88.00 (-0.24%) F Nasdaq
15,836.50 +21.25 (+0.13%) E-mini Russell 2000 Index Futur
1,849.60 -5.20 (-0.28%) Petróleo
70.00 +0.62 (+0.89%) Oro
2,050.60 +2.70 (+0.13%)
Natural Gas Feb 30 (NGG30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:43PM EST. Mercado abierto.
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 05 dic 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 04 dic 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 01 dic 2023 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 30 nov 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
| 29 nov 2023 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| 28 nov 2023 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 27 nov 2023 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 24 nov 2023 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 21 nov 2023 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
| 20 nov 2023 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 17 nov 2023 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| 16 nov 2023 | 4.5170 | 4.5710 | 4.5170 | 4.5710 | 4.5710 | 75 |
| 15 nov 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 14 nov 2023 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
| 13 nov 2023 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| 10 nov 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 09 nov 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 08 nov 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 07 nov 2023 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 06 nov 2023 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
| 02 nov 2023 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
| 01 nov 2023 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| 31 oct 2023 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 30 oct 2023 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 29 oct 2023 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 26 oct 2023 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| 25 oct 2023 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 24 oct 2023 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 23 oct 2023 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 22 oct 2023 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 19 oct 2023 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 18 oct 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 17 oct 2023 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| 16 oct 2023 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 15 oct 2023 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| 12 oct 2023 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 11 oct 2023 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 10 oct 2023 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 09 oct 2023 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 08 oct 2023 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 05 oct 2023 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 04 oct 2023 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| 03 oct 2023 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 02 oct 2023 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| 01 oct 2023 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 28 sept 2023 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 27 sept 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 26 sept 2023 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| 25 sept 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 24 sept 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| 21 sept 2023 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 20 sept 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 19 sept 2023 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 18 sept 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 17 sept 2023 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 14 sept 2023 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
| 13 sept 2023 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 12 sept 2023 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 11 sept 2023 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 10 sept 2023 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 07 sept 2023 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 06 sept 2023 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 05 sept 2023 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 04 sept 2023 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 31 ago 2023 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 30 ago 2023 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 29 ago 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 28 ago 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 27 ago 2023 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 24 ago 2023 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 23 ago 2023 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 22 ago 2023 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| 21 ago 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 20 ago 2023 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 17 ago 2023 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
| 16 ago 2023 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 15 ago 2023 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 14 ago 2023 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 13 ago 2023 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 10 ago 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 09 ago 2023 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 08 ago 2023 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 07 ago 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 06 ago 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 03 ago 2023 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 02 ago 2023 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 01 ago 2023 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 31 jul 2023 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 30 jul 2023 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 27 jul 2023 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 26 jul 2023 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
| 25 jul 2023 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 24 jul 2023 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 23 jul 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 20 jul 2023 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 19 jul 2023 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 18 jul 2023 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| *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.