Natural Gas Mar 25 (NGH25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:57PM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 2.9230 | 2.9540 | 2.8990 | 2.9130 | 2.9130 | 22,112 |
| 16 sept 2024 | 2.8730 | 2.9240 | 2.8530 | 2.9160 | 2.9160 | 31,092 |
| 13 sept 2024 | 2.9380 | 2.9470 | 2.8720 | 2.8880 | 2.8880 | 31,092 |
| 12 sept 2024 | 2.9230 | 2.9560 | 2.8940 | 2.9350 | 2.9350 | 30,837 |
| 11 sept 2024 | 2.8860 | 2.9330 | 2.8740 | 2.9300 | 2.9300 | 26,217 |
| 10 sept 2024 | 2.8820 | 2.9390 | 2.8770 | 2.9030 | 2.9030 | 29,260 |
| 09 sept 2024 | 2.9110 | 2.9320 | 2.8760 | 2.9050 | 2.9050 | 15,313 |
| 06 sept 2024 | 2.9390 | 2.9610 | 2.9250 | 2.9400 | 2.9400 | 15,313 |
| 05 sept 2024 | 2.9040 | 2.9760 | 2.8890 | 2.9360 | 2.9360 | 15,982 |
| 04 sept 2024 | 2.9150 | 2.9580 | 2.8890 | 2.9090 | 2.9090 | 15,259 |
| 03 sept 2024 | 2.9060 | 2.9310 | 2.8410 | 2.9170 | 2.9170 | 20,638 |
| 30 ago 2024 | 2.9060 | 2.9190 | 2.8680 | 2.8890 | 2.8890 | 18,943 |
| 29 ago 2024 | 2.9270 | 2.9390 | 2.8670 | 2.9150 | 2.9150 | 15,208 |
| 28 ago 2024 | 2.9170 | 2.9580 | 2.8830 | 2.9250 | 2.9250 | 16,512 |
| 27 ago 2024 | 2.9490 | 2.9550 | 2.9030 | 2.9200 | 2.9200 | 17,096 |
| 26 ago 2024 | 2.9460 | 2.9790 | 2.9340 | 2.9510 | 2.9510 | 10,796 |
| 23 ago 2024 | 2.9850 | 2.9860 | 2.9400 | 2.9600 | 2.9600 | 12,673 |
| 22 ago 2024 | 3.0420 | 3.0420 | 2.9460 | 2.9820 | 2.9820 | 20,557 |
| 21 ago 2024 | 3.0300 | 3.0610 | 3.0010 | 3.0300 | 3.0300 | 10,543 |
| 20 ago 2024 | 3.0290 | 3.0470 | 2.9920 | 3.0270 | 3.0270 | 16,909 |
| 19 ago 2024 | 2.9610 | 3.0430 | 2.9480 | 3.0240 | 3.0240 | 14,050 |
| 16 ago 2024 | 3.0480 | 3.0540 | 2.9600 | 2.9640 | 2.9640 | 19,661 |
| 15 ago 2024 | 3.0750 | 3.1060 | 3.0470 | 3.0600 | 3.0600 | 16,044 |
| 14 ago 2024 | 3.0480 | 3.1080 | 3.0340 | 3.0680 | 3.0680 | 16,981 |
| 13 ago 2024 | 3.0690 | 3.1090 | 3.0400 | 3.0430 | 3.0430 | 15,789 |
| 12 ago 2024 | 3.1040 | 3.1450 | 3.0660 | 3.1020 | 3.1020 | 14,104 |
| 09 ago 2024 | 3.0570 | 3.0960 | 3.0540 | 3.0870 | 3.0870 | 15,804 |
| 08 ago 2024 | 2.9880 | 3.0960 | 2.9710 | 3.0500 | 3.0500 | 18,764 |
| 07 ago 2024 | 2.9010 | 3.0120 | 2.8980 | 2.9910 | 2.9910 | 17,761 |
| 06 ago 2024 | 2.9020 | 2.9320 | 2.8560 | 2.9010 | 2.9010 | 12,825 |
| 05 ago 2024 | 2.9200 | 2.9300 | 2.8560 | 2.8840 | 2.8840 | 17,806 |
| 02 ago 2024 | 2.9230 | 2.9550 | 2.8990 | 2.9250 | 2.9250 | 13,649 |
| 01 ago 2024 | 2.9740 | 3.0300 | 2.9130 | 2.9150 | 2.9150 | 13,980 |
| 31 jul 2024 | 2.9860 | 3.0030 | 2.9460 | 2.9750 | 2.9750 | 11,247 |
| 30 jul 2024 | 2.9750 | 2.9970 | 2.9230 | 2.9950 | 2.9950 | 14,096 |
| 29 jul 2024 | 2.9770 | 2.9970 | 2.9470 | 2.9650 | 2.9650 | 12,202 |
| 26 jul 2024 | 2.9700 | 2.9970 | 2.9530 | 2.9780 | 2.9780 | 10,011 |
| 25 jul 2024 | 3.0290 | 3.0340 | 2.9580 | 2.9640 | 2.9640 | 15,494 |
| 24 jul 2024 | 3.0780 | 3.0860 | 3.0270 | 3.0400 | 3.0400 | 11,799 |
| 23 jul 2024 | 3.1660 | 3.1660 | 3.0690 | 3.1140 | 3.1140 | 8,344 |
| 22 jul 2024 | 3.0850 | 3.1710 | 3.0850 | 3.1620 | 3.1620 | 11,733 |
| 19 jul 2024 | 3.0320 | 3.1020 | 3.0170 | 3.0970 | 3.0970 | 21,154 |
| 18 jul 2024 | 3.0000 | 3.0650 | 2.9940 | 3.0500 | 3.0500 | 15,940 |
| 17 jul 2024 | 3.0740 | 3.0870 | 2.9890 | 2.9940 | 2.9940 | 22,827 |
| 16 jul 2024 | 3.0580 | 3.1050 | 3.0550 | 3.0740 | 3.0740 | 12,784 |
| 15 jul 2024 | 3.0920 | 3.0920 | 3.0420 | 3.0680 | 3.0680 | 18,084 |
| 12 jul 2024 | 3.0760 | 3.1320 | 3.0490 | 3.1130 | 3.1130 | 9,785 |
| 11 jul 2024 | 3.1140 | 3.1140 | 3.0660 | 3.0730 | 3.0730 | 14,301 |
| 10 jul 2024 | 3.1330 | 3.1480 | 3.0990 | 3.1220 | 3.1220 | 14,051 |
| 09 jul 2024 | 3.1610 | 3.1870 | 3.1320 | 3.1420 | 3.1420 | 9,346 |
| 08 jul 2024 | 3.1110 | 3.1750 | 3.1100 | 3.1590 | 3.1590 | 6,363 |
| 05 jul 2024 | 3.1770 | 3.1800 | 3.1190 | 3.1350 | 3.1350 | 8,298 |
| 03 jul 2024 | 3.2010 | 3.2160 | 3.1740 | 3.1840 | 3.1840 | 12,442 |
| 02 jul 2024 | 3.1920 | 3.2170 | 3.1710 | 3.1880 | 3.1880 | 13,433 |
| 01 jul 2024 | 3.2420 | 3.2580 | 3.1930 | 3.1990 | 3.1990 | 16,310 |
| 28 jun 2024 | 3.3000 | 3.3110 | 3.2420 | 3.2540 | 3.2540 | 12,101 |
| 27 jun 2024 | 3.3380 | 3.3640 | 3.2780 | 3.2810 | 3.2810 | 11,787 |
| 26 jun 2024 | 3.3750 | 3.3750 | 3.3320 | 3.3550 | 3.3550 | 11,148 |
| 25 jun 2024 | 3.4210 | 3.4390 | 3.3820 | 3.3880 | 3.3880 | 9,783 |
| 24 jun 2024 | 3.3550 | 3.4490 | 3.3530 | 3.4390 | 3.4390 | 10,745 |
| 21 jun 2024 | 3.4170 | 3.4320 | 3.3840 | 3.3950 | 3.3950 | 12,176 |
| 20 jun 2024 | 3.4820 | 3.4820 | 3.4170 | 3.4390 | 3.4390 | 12,767 |
| 18 jun 2024 | 3.4270 | 3.5010 | 3.4080 | 3.4980 | 3.4980 | 13,673 |
| 17 jun 2024 | 3.4500 | 3.4500 | 3.3960 | 3.4230 | 3.4230 | 12,306 |
| 14 jun 2024 | 3.4860 | 3.5160 | 3.4600 | 3.4670 | 3.4670 | 11,175 |
| 13 jun 2024 | 3.5510 | 3.6160 | 3.4600 | 3.5130 | 3.5130 | 25,574 |
| 12 jun 2024 | 3.6120 | 3.6150 | 3.5370 | 3.5730 | 3.5730 | 23,530 |
| 11 jun 2024 | 3.4960 | 3.6270 | 3.4940 | 3.5990 | 3.5990 | 27,159 |
| 10 jun 2024 | 3.4640 | 3.5490 | 3.4270 | 3.4620 | 3.4620 | 30,900 |
| 07 jun 2024 | 3.3650 | 3.4600 | 3.3550 | 3.4350 | 3.4350 | 27,765 |
| 06 jun 2024 | 3.3250 | 3.3980 | 3.3220 | 3.3660 | 3.3660 | 16,121 |
| 05 jun 2024 | 3.2700 | 3.3610 | 3.2320 | 3.3460 | 3.3460 | 17,520 |
| 04 jun 2024 | 3.2950 | 3.3380 | 3.2240 | 3.2440 | 3.2440 | 13,778 |
| 03 jun 2024 | 3.2780 | 3.3320 | 3.2240 | 3.3030 | 3.3030 | 20,271 |
| 31 may 2024 | 3.2040 | 3.2720 | 3.1890 | 3.2530 | 3.2530 | 12,463 |
| 30 may 2024 | 3.2450 | 3.2520 | 3.1920 | 3.2160 | 3.2160 | 9,224 |
| 29 may 2024 | 3.3090 | 3.3110 | 3.2300 | 3.2460 | 3.2460 | 10,822 |
| 28 may 2024 | 3.2810 | 3.3540 | 3.2570 | 3.3200 | 3.3200 | 10,219 |
| 24 may 2024 | 3.3550 | 3.4090 | 3.2810 | 3.2990 | 3.2990 | 10,047 |
| 23 may 2024 | 3.4120 | 3.5240 | 3.3440 | 3.3740 | 3.3740 | 21,771 |
| 22 may 2024 | 3.2920 | 3.4360 | 3.2620 | 3.4320 | 3.4320 | 18,768 |
| 21 may 2024 | 3.3410 | 3.3610 | 3.2700 | 3.3030 | 3.3030 | 14,838 |
| 20 may 2024 | 3.3120 | 3.3460 | 3.3000 | 3.3420 | 3.3420 | 10,871 |
| 17 may 2024 | 3.2870 | 3.3340 | 3.2850 | 3.2920 | 3.2920 | 11,505 |
| 16 may 2024 | 3.2550 | 3.3040 | 3.2450 | 3.2870 | 3.2870 | 15,537 |
| 15 may 2024 | 3.2080 | 3.2530 | 3.1980 | 3.2520 | 3.2520 | 12,840 |
| 14 may 2024 | 3.1780 | 3.2140 | 3.1600 | 3.1860 | 3.1860 | 7,239 |
| 13 may 2024 | 3.1350 | 3.1960 | 3.1190 | 3.1920 | 3.1920 | 7,492 |
| 10 may 2024 | 3.1490 | 3.1720 | 3.1260 | 3.1400 | 3.1400 | 10,186 |
| 09 may 2024 | 3.1830 | 3.1980 | 3.1440 | 3.1530 | 3.1530 | 16,533 |
| 08 may 2024 | 3.2380 | 3.2780 | 3.1950 | 3.2030 | 3.2030 | 8,600 |
| 07 may 2024 | 3.2410 | 3.2750 | 3.2250 | 3.2440 | 3.2440 | 6,808 |
| 06 may 2024 | 3.2590 | 3.3070 | 3.2290 | 3.2660 | 3.2660 | 7,116 |
| 03 may 2024 | 3.2210 | 3.2580 | 3.2090 | 3.2570 | 3.2570 | 6,625 |
| 02 may 2024 | 3.2170 | 3.2370 | 3.1900 | 3.2290 | 3.2290 | 6,134 |
| 01 may 2024 | 3.2280 | 3.2360 | 3.1920 | 3.2090 | 3.2090 | 4,711 |
| 30 abr 2024 | 3.2740 | 3.2830 | 3.2260 | 3.2430 | 3.2430 | 6,307 |
| 29 abr 2024 | 3.2590 | 3.3070 | 3.2400 | 3.2720 | 3.2720 | 6,619 |
| 26 abr 2024 | 3.2870 | 3.2960 | 3.2370 | 3.2420 | 3.2420 | 4,094 |
| 25 abr 2024 | 3.2620 | 3.2850 | 3.2580 | 3.2750 | 3.2750 | 8,088 |
| *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.