Natural Gas Mar 24 (NGH24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:08PM EST. Mercado abierto.
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 dic 2023 | 2.3000 | 2.3000 | 2.1070 | 2.2400 | 2.2400 | 112,661 |
| 08 dic 2023 | 2.3840 | 2.4060 | 2.3270 | 2.3770 | 2.3770 | 107,141 |
| 07 dic 2023 | 2.3940 | 2.4250 | 2.3170 | 2.4000 | 2.4000 | 107,141 |
| 06 dic 2023 | 2.5210 | 2.5640 | 2.3590 | 2.3830 | 2.3830 | 69,873 |
| 05 dic 2023 | 2.5270 | 2.6030 | 2.5000 | 2.5330 | 2.5330 | 36,519 |
| 04 dic 2023 | 2.5740 | 2.5810 | 2.4880 | 2.5270 | 2.5270 | 50,298 |
| 01 dic 2023 | 2.6490 | 2.6710 | 2.5890 | 2.6410 | 2.6410 | 33,934 |
| 30 nov 2023 | 2.6360 | 2.6780 | 2.5920 | 2.6370 | 2.6370 | 46,565 |
| 29 nov 2023 | 2.6330 | 2.6910 | 2.6000 | 2.6420 | 2.6420 | 40,897 |
| 28 nov 2023 | 2.7570 | 2.7840 | 2.6240 | 2.6730 | 2.6730 | 54,874 |
| 27 nov 2023 | 2.7270 | 2.7540 | 2.6890 | 2.7510 | 2.7510 | 40,279 |
| 24 nov 2023 | 2.8340 | 2.8830 | 2.7530 | 2.8040 | 2.8040 | 36,689 |
| 23 nov 2023 | 2.8340 | 2.8700 | 2.8130 | 2.8650 | 2.8650 | 40,199 |
| 22 nov 2023 | 2.7930 | 2.8480 | 2.7640 | 2.8300 | 2.8300 | 40,199 |
| 21 nov 2023 | 2.8490 | 2.8750 | 2.7900 | 2.8000 | 2.8000 | 33,977 |
| 20 nov 2023 | 2.9000 | 2.9250 | 2.8430 | 2.8540 | 2.8540 | 25,314 |
| 17 nov 2023 | 3.0010 | 3.0370 | 2.8650 | 2.9240 | 2.9240 | 40,354 |
| 16 nov 2023 | 3.1000 | 3.1660 | 2.9780 | 3.0190 | 3.0190 | 36,067 |
| 15 nov 2023 | 3.0730 | 3.1880 | 3.0400 | 3.1290 | 3.1290 | 33,083 |
| 14 nov 2023 | 3.1760 | 3.2030 | 3.0600 | 3.0790 | 3.0790 | 31,365 |
| 13 nov 2023 | 3.0830 | 3.1790 | 3.0750 | 3.1460 | 3.1460 | 37,686 |
| 10 nov 2023 | 3.0880 | 3.1050 | 3.0450 | 3.0480 | 3.0480 | 30,488 |
| 09 nov 2023 | 3.1500 | 3.1620 | 3.0580 | 3.1000 | 3.1000 | 35,884 |
| 08 nov 2023 | 3.2200 | 3.2290 | 3.0970 | 3.1360 | 3.1360 | 47,047 |
| 07 nov 2023 | 3.2900 | 3.3030 | 3.1810 | 3.1890 | 3.1890 | 37,822 |
| 06 nov 2023 | 3.3700 | 3.3810 | 3.2700 | 3.2740 | 3.2740 | 35,838 |
| 02 nov 2023 | 3.4580 | 3.5200 | 3.4180 | 3.4750 | 3.4750 | 25,122 |
| 01 nov 2023 | 3.4280 | 3.4670 | 3.3550 | 3.4240 | 3.4240 | 30,030 |
| 31 oct 2023 | 3.4760 | 3.4810 | 3.3590 | 3.4250 | 3.4250 | 35,140 |
| 30 oct 2023 | 3.2440 | 3.4930 | 3.2440 | 3.4680 | 3.4680 | 52,685 |
| 29 oct 2023 | 3.2970 | 3.2970 | 3.2410 | 3.2610 | 3.2610 | 22,781 |
| 26 oct 2023 | 3.3720 | 3.4510 | 3.3140 | 3.3510 | 3.3510 | 27,245 |
| 25 oct 2023 | 3.3120 | 3.4010 | 3.2810 | 3.3480 | 3.3480 | 27,619 |
| 24 oct 2023 | 3.2420 | 3.3150 | 3.2330 | 3.2830 | 3.2830 | 17,004 |
| 23 oct 2023 | 3.2250 | 3.2600 | 3.1860 | 3.2400 | 3.2400 | 19,153 |
| 22 oct 2023 | 3.2060 | 3.2270 | 3.1640 | 3.2050 | 3.2050 | 19,181 |
| 19 oct 2023 | 3.2480 | 3.2590 | 3.1930 | 3.2110 | 3.2110 | 30,701 |
| 18 oct 2023 | 3.3920 | 3.3950 | 3.2480 | 3.2550 | 3.2550 | 26,754 |
| 17 oct 2023 | 3.3550 | 3.4260 | 3.3480 | 3.3640 | 3.3640 | 21,147 |
| 16 oct 2023 | 3.3950 | 3.4170 | 3.3150 | 3.3670 | 3.3670 | 23,590 |
| 15 oct 2023 | 3.4500 | 3.4510 | 3.3580 | 3.3950 | 3.3950 | 27,849 |
| 12 oct 2023 | 3.5110 | 3.5110 | 3.4440 | 3.4780 | 3.4780 | 21,030 |
| 11 oct 2023 | 3.5200 | 3.5600 | 3.4710 | 3.5180 | 3.5180 | 29,393 |
| 10 oct 2023 | 3.5310 | 3.5710 | 3.4040 | 3.5240 | 3.5240 | 35,851 |
| 09 oct 2023 | 3.4890 | 3.5310 | 3.4380 | 3.5150 | 3.5150 | 32,036 |
| 08 oct 2023 | 3.5040 | 3.5880 | 3.4600 | 3.4760 | 3.4760 | 26,640 |
| 05 oct 2023 | 3.4030 | 3.5130 | 3.3880 | 3.5000 | 3.5000 | 38,668 |
| 04 oct 2023 | 3.2400 | 3.4220 | 3.2370 | 3.3840 | 3.3840 | 39,794 |
| 03 oct 2023 | 3.2230 | 3.2930 | 3.2220 | 3.2320 | 3.2320 | 22,748 |
| 02 oct 2023 | 3.1630 | 3.2390 | 3.1470 | 3.2240 | 3.2240 | 17,657 |
| 01 oct 2023 | 3.2160 | 3.2190 | 3.1530 | 3.1610 | 3.1610 | 16,619 |
| 28 sept 2023 | 3.2480 | 3.2780 | 3.1780 | 3.2200 | 3.2200 | 18,501 |
| 27 sept 2023 | 3.2080 | 3.2570 | 3.1950 | 3.2490 | 3.2490 | 15,643 |
| 26 sept 2023 | 3.1750 | 3.2260 | 3.1700 | 3.2060 | 3.2060 | 15,774 |
| 25 sept 2023 | 3.2580 | 3.2600 | 3.1510 | 3.1690 | 3.1690 | 26,457 |
| 24 sept 2023 | 3.2400 | 3.2670 | 3.2040 | 3.2530 | 3.2530 | 11,758 |
| 21 sept 2023 | 3.2010 | 3.2350 | 3.1870 | 3.2140 | 3.2140 | 13,070 |
| 20 sept 2023 | 3.2330 | 3.2550 | 3.1900 | 3.1970 | 3.1970 | 18,148 |
| 19 sept 2023 | 3.2730 | 3.2940 | 3.2190 | 3.2300 | 3.2300 | 17,407 |
| 18 sept 2023 | 3.2880 | 3.3270 | 3.2740 | 3.2830 | 3.2830 | 18,457 |
| 17 sept 2023 | 3.2090 | 3.3030 | 3.2090 | 3.2950 | 3.2950 | 16,041 |
| 14 sept 2023 | 3.3050 | 3.3150 | 3.2320 | 3.2460 | 3.2460 | 17,309 |
| 13 sept 2023 | 3.3150 | 3.3710 | 3.2990 | 3.3090 | 3.3090 | 17,954 |
| 12 sept 2023 | 3.3420 | 3.3600 | 3.2750 | 3.3170 | 3.3170 | 24,427 |
| 11 sept 2023 | 3.3210 | 3.3670 | 3.2990 | 3.3450 | 3.3450 | 23,682 |
| 10 sept 2023 | 3.3280 | 3.3350 | 3.2920 | 3.3130 | 3.3130 | 18,072 |
| 07 sept 2023 | 3.2780 | 3.3390 | 3.2780 | 3.3280 | 3.3280 | 17,575 |
| 06 sept 2023 | 3.3010 | 3.3360 | 3.2710 | 3.3020 | 3.3020 | 14,657 |
| 05 sept 2023 | 3.3080 | 3.3250 | 3.2710 | 3.2990 | 3.2990 | 12,330 |
| 04 sept 2023 | 3.3520 | 3.3650 | 3.2980 | 3.3280 | 3.3280 | 15,794 |
| 31 ago 2023 | 3.4090 | 3.4680 | 3.3840 | 3.4000 | 3.4000 | 9,805 |
| 30 ago 2023 | 3.4320 | 3.4790 | 3.3840 | 3.4270 | 3.4270 | 12,079 |
| 29 ago 2023 | 3.3710 | 3.4460 | 3.3230 | 3.4260 | 3.4260 | 15,799 |
| 28 ago 2023 | 3.4350 | 3.4380 | 3.3290 | 3.3640 | 3.3640 | 19,710 |
| 27 ago 2023 | 3.5330 | 3.5530 | 3.4180 | 3.4370 | 3.4370 | 12,439 |
| 24 ago 2023 | 3.4100 | 3.5010 | 3.4020 | 3.4850 | 3.4850 | 9,484 |
| 23 ago 2023 | 3.4140 | 3.4710 | 3.3680 | 3.4360 | 3.4360 | 12,527 |
| 22 ago 2023 | 3.4800 | 3.4800 | 3.4180 | 3.4260 | 3.4260 | 12,212 |
| 21 ago 2023 | 3.5140 | 3.5280 | 3.4560 | 3.4780 | 3.4780 | 10,361 |
| 20 ago 2023 | 3.4860 | 3.5560 | 3.4860 | 3.5330 | 3.5330 | 12,125 |
| 17 ago 2023 | 3.5260 | 3.5310 | 3.4780 | 3.5020 | 3.5020 | 6,777 |
| 16 ago 2023 | 3.5490 | 3.5740 | 3.5380 | 3.5530 | 3.5530 | 5,234 |
| 15 ago 2023 | 3.5770 | 3.6010 | 3.5340 | 3.5410 | 3.5410 | 8,267 |
| 14 ago 2023 | 3.6270 | 3.6430 | 3.5380 | 3.6010 | 3.6010 | 17,553 |
| 13 ago 2023 | 3.6000 | 3.6250 | 3.5850 | 3.6070 | 3.6070 | 10,202 |
| 10 ago 2023 | 3.5600 | 3.6010 | 3.5210 | 3.5820 | 3.5820 | 13,550 |
| 09 ago 2023 | 3.6050 | 3.6200 | 3.5280 | 3.5340 | 3.5340 | 14,960 |
| 08 ago 2023 | 3.5070 | 3.6360 | 3.4960 | 3.6130 | 3.6130 | 25,453 |
| 07 ago 2023 | 3.4590 | 3.5110 | 3.4270 | 3.4990 | 3.4990 | 12,374 |
| 06 ago 2023 | 3.3940 | 3.4700 | 3.3880 | 3.4490 | 3.4490 | 12,210 |
| 03 ago 2023 | 3.3670 | 3.3990 | 3.3530 | 3.3870 | 3.3870 | 6,266 |
| 02 ago 2023 | 3.3390 | 3.3830 | 3.3310 | 3.3750 | 3.3750 | 7,320 |
| 01 ago 2023 | 3.3970 | 3.3970 | 3.3320 | 3.3460 | 3.3460 | 10,824 |
| 31 jul 2023 | 3.4560 | 3.4560 | 3.3670 | 3.3930 | 3.3930 | 11,669 |
| 30 jul 2023 | 3.4410 | 3.4590 | 3.4100 | 3.4410 | 3.4410 | 6,854 |
| 27 jul 2023 | 3.4260 | 3.4860 | 3.4020 | 3.4460 | 3.4460 | 5,634 |
| 26 jul 2023 | 3.4800 | 3.4940 | 3.4020 | 3.4300 | 3.4300 | 9,388 |
| 25 jul 2023 | 3.4900 | 3.5200 | 3.4700 | 3.4830 | 3.4830 | 5,914 |
| 24 jul 2023 | 3.4880 | 3.5160 | 3.4580 | 3.5130 | 3.5130 | 8,017 |
| 23 jul 2023 | 3.4300 | 3.4740 | 3.4180 | 3.4580 | 3.4580 | 6,023 |
| *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.