NGH24.NYM - Natural Gas Mar 24
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 3.3740 | 3.3750 | 3.3490 | 3.3490 | 3.3490 | 234 |
| 05 jun 2023 | 3.3390 | 3.4070 | 3.3390 | 3.3780 | 3.3780 | 7,757 |
| 02 jun 2023 | 3.2830 | 3.3380 | 3.2620 | 3.3240 | 3.3240 | 7,757 |
| 01 jun 2023 | 3.3000 | 3.3050 | 3.2180 | 3.2720 | 3.2720 | 12,329 |
| 31 may 2023 | 3.3290 | 3.3860 | 3.2860 | 3.3070 | 3.3070 | 10,959 |
| 30 may 2023 | 3.4400 | 3.4410 | 3.3120 | 3.3620 | 3.3620 | 10,100 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 3.4000 | 3.4390 | 3.3570 | 3.4180 | 3.4180 | 6,428 |
| 25 may 2023 | 3.5020 | 3.5020 | 3.3940 | 3.4240 | 3.4240 | 6,633 |
| 24 may 2023 | 3.4220 | 3.4950 | 3.4160 | 3.4810 | 3.4810 | 5,374 |
| 23 may 2023 | 3.4600 | 3.4600 | 3.4030 | 3.4100 | 3.4100 | 7,166 |
| 22 may 2023 | 3.5170 | 3.5200 | 3.4190 | 3.4620 | 3.4620 | 8,882 |
| 19 may 2023 | 3.5770 | 3.6240 | 3.5300 | 3.5400 | 3.5400 | 12,461 |
| 18 may 2023 | 3.4670 | 3.6100 | 3.4320 | 3.5810 | 3.5810 | 14,839 |
| 17 may 2023 | 3.4990 | 3.5350 | 3.4480 | 3.4580 | 3.4580 | 5,765 |
| 16 may 2023 | 3.4980 | 3.5790 | 3.4880 | 3.4970 | 3.4970 | 8,196 |
| 15 may 2023 | 3.4370 | 3.5210 | 3.4370 | 3.5110 | 3.5110 | 11,186 |
| 12 may 2023 | 3.3200 | 3.4610 | 3.2910 | 3.4140 | 3.4140 | 11,064 |
| 11 may 2023 | 3.2930 | 3.3470 | 3.2930 | 3.3240 | 3.3240 | 9,515 |
| 10 may 2023 | 3.3470 | 3.3500 | 3.2990 | 3.3230 | 3.3230 | 11,549 |
| 09 may 2023 | 3.3610 | 3.4050 | 3.3350 | 3.3810 | 3.3810 | 10,098 |
| 08 may 2023 | 3.3590 | 3.3980 | 3.3550 | 3.3810 | 3.3810 | 7,784 |
| 05 may 2023 | 3.2910 | 3.3550 | 3.2910 | 3.3430 | 3.3430 | 8,648 |
| 04 may 2023 | 3.3520 | 3.3520 | 3.2940 | 3.3140 | 3.3140 | 6,575 |
| 03 may 2023 | 3.3930 | 3.3930 | 3.3100 | 3.3460 | 3.3460 | 5,348 |
| 02 may 2023 | 3.4390 | 3.4390 | 3.3610 | 3.3780 | 3.3780 | 7,034 |
| 01 may 2023 | 3.4610 | 3.4750 | 3.4110 | 3.4240 | 3.4240 | 4,139 |
| 28 abr 2023 | 3.4370 | 3.5570 | 3.4160 | 3.4730 | 3.4730 | 5,335 |
| 27 abr 2023 | 3.4370 | 3.4650 | 3.4050 | 3.4480 | 3.4480 | 6,220 |
| 26 abr 2023 | 3.4440 | 3.4710 | 3.4010 | 3.4170 | 3.4170 | 8,394 |
| 25 abr 2023 | 3.4950 | 3.5060 | 3.4470 | 3.5030 | 3.5030 | 5,566 |
| 24 abr 2023 | 3.4250 | 3.5200 | 3.4170 | 3.5180 | 3.5180 | 3,341 |
| 21 abr 2023 | 3.4300 | 3.4880 | 3.4030 | 3.4470 | 3.4470 | 3,246 |
| 20 abr 2023 | 3.4060 | 3.4610 | 3.3550 | 3.4570 | 3.4570 | 4,064 |
| 19 abr 2023 | 3.4770 | 3.4920 | 3.3600 | 3.4060 | 3.4060 | 5,348 |
| 18 abr 2023 | 3.4290 | 3.4860 | 3.3910 | 3.4750 | 3.4750 | 6,425 |
| 17 abr 2023 | 3.3850 | 3.4470 | 3.3740 | 3.4470 | 3.4470 | 7,657 |
| 14 abr 2023 | 3.2790 | 3.3700 | 3.2270 | 3.3440 | 3.3440 | 7,810 |
| 13 abr 2023 | 3.3270 | 3.3300 | 3.2460 | 3.2680 | 3.2680 | 4,471 |
| 12 abr 2023 | 3.3940 | 3.4030 | 3.3130 | 3.3370 | 3.3370 | 6,404 |
| 11 abr 2023 | 3.4050 | 3.4520 | 3.3560 | 3.3940 | 3.3940 | 8,759 |
| 10 abr 2023 | 3.3530 | 3.4290 | 3.3500 | 3.4040 | 3.4040 | 7,375 |
| 06 abr 2023 | 3.4050 | 3.4160 | 3.3060 | 3.3280 | 3.3280 | - |
| 05 abr 2023 | 3.3970 | 3.4660 | 3.3680 | 3.4130 | 3.4130 | 6,465 |
| 04 abr 2023 | 3.4130 | 3.4290 | 3.3730 | 3.4190 | 3.4190 | 9,042 |
| 03 abr 2023 | 3.3860 | 3.4240 | 3.3570 | 3.4030 | 3.4030 | 9,524 |
| 31 mar 2023 | 3.3820 | 3.5120 | 3.3680 | 3.5040 | 3.5040 | 4,474 |
| 30 mar 2023 | 3.4360 | 3.4580 | 3.3760 | 3.4090 | 3.4090 | 7,666 |
| 29 mar 2023 | 3.4540 | 3.5050 | 3.3940 | 3.4740 | 3.4740 | 5,433 |
| 28 mar 2023 | 3.5030 | 3.5180 | 3.4370 | 3.4480 | 3.4480 | 5,031 |
| 27 mar 2023 | 3.5120 | 3.5310 | 3.4550 | 3.4810 | 3.4810 | 4,711 |
| 24 mar 2023 | 3.5130 | 3.5760 | 3.5120 | 3.5610 | 3.5610 | 4,746 |
| 23 mar 2023 | 3.5300 | 3.5670 | 3.4820 | 3.5200 | 3.5200 | 4,190 |
| 22 mar 2023 | 3.5510 | 3.5640 | 3.4670 | 3.4880 | 3.4880 | 7,368 |
| 21 mar 2023 | 3.4270 | 3.5810 | 3.3570 | 3.5740 | 3.5740 | 7,040 |
| 20 mar 2023 | 3.4530 | 3.4570 | 3.3810 | 3.3880 | 3.3880 | 4,517 |
| 17 mar 2023 | 3.5380 | 3.5390 | 3.4330 | 3.4390 | 3.4390 | 5,335 |
| 16 mar 2023 | 3.5550 | 3.5930 | 3.5050 | 3.5390 | 3.5390 | 9,468 |
| 15 mar 2023 | 3.6500 | 3.6530 | 3.5060 | 3.5140 | 3.5140 | 8,423 |
| 14 mar 2023 | 3.7120 | 3.7120 | 3.6250 | 3.6590 | 3.6590 | 4,864 |
| 13 mar 2023 | 3.6260 | 3.7050 | 3.5300 | 3.6930 | 3.6930 | 7,443 |
| 10 mar 2023 | 3.6780 | 3.7090 | 3.6000 | 3.6240 | 3.6240 | 5,698 |
| 09 mar 2023 | 3.8800 | 3.8800 | 3.6680 | 3.7280 | 3.7280 | 6,162 |
| 08 mar 2023 | 3.8020 | 3.8160 | 3.7020 | 3.7700 | 3.7700 | 7,853 |
| 07 mar 2023 | 3.7190 | 3.8370 | 3.7160 | 3.8200 | 3.8200 | 9,232 |
| 06 mar 2023 | 3.8110 | 3.8110 | 3.6580 | 3.7260 | 3.7260 | 13,705 |
| 03 mar 2023 | 3.8010 | 3.9500 | 3.8000 | 3.9390 | 3.9390 | 10,620 |
| 02 mar 2023 | 3.8060 | 3.8520 | 3.7750 | 3.8120 | 3.8120 | 9,203 |
| 01 mar 2023 | 3.7390 | 3.8220 | 3.6830 | 3.7960 | 3.7960 | 7,269 |
| 28 feb 2023 | 3.6680 | 3.7370 | 3.5990 | 3.7250 | 3.7250 | 8,109 |
| 27 feb 2023 | 3.6550 | 3.7130 | 3.6360 | 3.6870 | 3.6870 | 4,834 |
| 24 feb 2023 | 3.5860 | 3.6580 | 3.5700 | 3.6490 | 3.6490 | 8,641 |
| 23 feb 2023 | 3.4880 | 3.5900 | 3.4490 | 3.5560 | 3.5560 | 4,159 |
| 22 feb 2023 | 3.3810 | 3.5220 | 3.3460 | 3.4690 | 3.4690 | 5,440 |
| 21 feb 2023 | 3.5140 | 3.5500 | 3.3840 | 3.4000 | 3.4000 | 6,285 |
| 17 feb 2023 | 3.6160 | 3.6160 | 3.5200 | 3.5350 | 3.5350 | 3,979 |
| 16 feb 2023 | 3.6540 | 3.6900 | 3.5520 | 3.6290 | 3.6290 | 3,687 |
| 15 feb 2023 | 3.6560 | 3.6650 | 3.6170 | 3.6400 | 3.6400 | 4,101 |
| 14 feb 2023 | 3.6500 | 3.6780 | 3.6410 | 3.6660 | 3.6660 | 3,027 |
| 13 feb 2023 | 3.7080 | 3.7290 | 3.6080 | 3.6310 | 3.6310 | 3,750 |
| 10 feb 2023 | 3.6470 | 3.7290 | 3.6130 | 3.6710 | 3.6710 | 4,768 |
| 09 feb 2023 | 3.6580 | 3.6750 | 3.6160 | 3.6370 | 3.6370 | 4,794 |
| 08 feb 2023 | 3.7760 | 3.8350 | 3.6290 | 3.6540 | 3.6540 | 5,215 |
| 07 feb 2023 | 3.6460 | 3.7930 | 3.6320 | 3.7820 | 3.7820 | 6,118 |
| 06 feb 2023 | 3.6630 | 3.6970 | 3.5890 | 3.6420 | 3.6420 | 3,714 |
| 03 feb 2023 | 3.6690 | 3.6980 | 3.6030 | 3.6590 | 3.6590 | 4,880 |
| 02 feb 2023 | 3.6930 | 3.7440 | 3.6440 | 3.6730 | 3.6730 | 3,610 |
| 01 feb 2023 | 3.8450 | 3.8500 | 3.7070 | 3.7070 | 3.7070 | 5,524 |
| 31 ene 2023 | 3.7860 | 3.8700 | 3.7650 | 3.8260 | 3.8260 | 4,472 |
| 30 ene 2023 | 3.7510 | 3.8100 | 3.7350 | 3.7910 | 3.7910 | 5,910 |
| 27 ene 2023 | 3.8560 | 3.8710 | 3.8050 | 3.8340 | 3.8340 | 3,527 |
| 26 ene 2023 | 3.8320 | 3.8580 | 3.7700 | 3.8520 | 3.8520 | 6,144 |
| 25 ene 2023 | 3.8770 | 3.9010 | 3.8420 | 3.8680 | 3.8680 | 4,785 |
| 24 ene 2023 | 4.0440 | 4.0510 | 3.9210 | 3.9270 | 3.9270 | 3,190 |
| 23 ene 2023 | 4.0580 | 4.0610 | 3.9550 | 4.0460 | 4.0460 | 2,843 |
| 20 ene 2023 | 4.0300 | 4.0430 | 3.9790 | 4.0020 | 4.0020 | 2,230 |
| 19 ene 2023 | 3.9820 | 4.0250 | 3.9580 | 4.0240 | 4.0240 | 2,116 |
| 18 ene 2023 | 4.0170 | 4.0170 | 3.9410 | 3.9690 | 3.9690 | 5,065 |
| 17 ene 2023 | 4.1130 | 4.1130 | 4.0310 | 4.0530 | 4.0530 | 3,884 |
| 16 ene 2023 | 4.1130 | 4.1130 | 4.0310 | 4.0310 | 4.0310 | 7,659 |
| *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.