U.S. markets open in 7 hours 16 minutes
F S&P 500
5,127.50 +45.25 (+0.89%) F Dow Jones
38,373.00 +85.00 (+0.22%) F Nasdaq
17,769.75 +202.25 (+1.15%) E-mini Russell 2000 Index Futur
1,991.90 -1.30 (-0.07%) Petróleo
84.05 +0.48 (+0.57%) Oro
2,351.40 +8.90 (+0.38%)
Natural Gas Mar 25 (NGH25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3.2620 | 3.2850 | 3.2580 | 3.2680 | 3.2680 | 3 |
| 24 abr 2024 | 3.3160 | 3.3390 | 3.2640 | 3.2720 | 3.2720 | 5,950 |
| 23 abr 2024 | 3.2600 | 3.3180 | 3.2510 | 3.2950 | 3.2950 | 6,970 |
| 22 abr 2024 | 3.2080 | 3.2580 | 3.2040 | 3.2550 | 3.2550 | 4,622 |
| 19 abr 2024 | 3.2300 | 3.2640 | 3.2220 | 3.2220 | 3.2220 | 4,707 |
| 18 abr 2024 | 3.2240 | 3.2390 | 3.2140 | 3.2330 | 3.2330 | 4,892 |
| 17 abr 2024 | 3.2090 | 3.2350 | 3.1860 | 3.2200 | 3.2200 | 6,496 |
| 16 abr 2024 | 3.2010 | 3.2640 | 3.1800 | 3.2430 | 3.2430 | 11,185 |
| 15 abr 2024 | 3.2340 | 3.2410 | 3.1960 | 3.2070 | 3.2070 | 10,457 |
| 12 abr 2024 | 3.2340 | 3.2800 | 3.2280 | 3.2550 | 3.2550 | 7,395 |
| 11 abr 2024 | 3.2320 | 3.2460 | 3.2070 | 3.2360 | 3.2360 | 11,064 |
| 10 abr 2024 | 3.2230 | 3.2460 | 3.2060 | 3.2270 | 3.2270 | 4,991 |
| 09 abr 2024 | 3.2110 | 3.2430 | 3.1910 | 3.2070 | 3.2070 | 6,129 |
| 08 abr 2024 | 3.1580 | 3.2100 | 3.1580 | 3.1990 | 3.1990 | 4,752 |
| 05 abr 2024 | 3.1520 | 3.1990 | 3.1490 | 3.1750 | 3.1750 | 3,605 |
| 04 abr 2024 | 3.2170 | 3.2210 | 3.1620 | 3.1690 | 3.1690 | 6,264 |
| 03 abr 2024 | 3.2380 | 3.2560 | 3.2100 | 3.2180 | 3.2180 | 6,011 |
| 02 abr 2024 | 3.2520 | 3.2590 | 3.2040 | 3.2480 | 3.2480 | 9,652 |
| 01 abr 2024 | 3.1760 | 3.2500 | 3.1720 | 3.2500 | 3.2500 | 4,547 |
| 28 mar 2024 | 3.1600 | 3.2060 | 3.1420 | 3.2000 | 3.2000 | 5,696 |
| 27 mar 2024 | 3.1870 | 3.1870 | 3.1320 | 3.1490 | 3.1490 | 8,357 |
| 26 mar 2024 | 3.1750 | 3.2200 | 3.1750 | 3.1890 | 3.1890 | 6,656 |
| 25 mar 2024 | 3.1610 | 3.1800 | 3.1330 | 3.1730 | 3.1730 | 3,292 |
| 22 mar 2024 | 3.1670 | 3.1790 | 3.1500 | 3.1640 | 3.1640 | 4,944 |
| 21 mar 2024 | 3.1940 | 3.1970 | 3.1660 | 3.1830 | 3.1830 | 4,780 |
| 20 mar 2024 | 3.2550 | 3.2580 | 3.2050 | 3.2180 | 3.2180 | 4,391 |
| 19 mar 2024 | 3.2420 | 3.2730 | 3.2210 | 3.2600 | 3.2600 | 7,293 |
| 18 mar 2024 | 3.2200 | 3.2480 | 3.1960 | 3.2470 | 3.2470 | 6,917 |
| 15 mar 2024 | 3.2430 | 3.2580 | 3.1910 | 3.1930 | 3.1930 | 4,220 |
| 14 mar 2024 | 3.2120 | 3.2550 | 3.1950 | 3.2520 | 3.2520 | 5,731 |
| 13 mar 2024 | 3.2080 | 3.2150 | 3.1480 | 3.2030 | 3.2030 | 5,988 |
| 12 mar 2024 | 3.1720 | 3.2250 | 3.1720 | 3.1920 | 3.1920 | 9,551 |
| 11 mar 2024 | 3.2520 | 3.2520 | 3.1900 | 3.2050 | 3.2050 | 8,331 |
| 08 mar 2024 | 3.2410 | 3.2620 | 3.2230 | 3.2410 | 3.2410 | 4,983 |
| 07 mar 2024 | 3.2760 | 3.2890 | 3.2260 | 3.2520 | 3.2520 | 10,442 |
| 06 mar 2024 | 3.2920 | 3.3270 | 3.2790 | 3.2930 | 3.2930 | 6,007 |
| 05 mar 2024 | 3.2890 | 3.3230 | 3.2720 | 3.3040 | 3.3040 | 6,258 |
| 04 mar 2024 | 3.2520 | 3.3200 | 3.2520 | 3.3020 | 3.3020 | 10,253 |
| 01 mar 2024 | 3.2420 | 3.2600 | 3.2170 | 3.2410 | 3.2410 | 5,706 |
| 29 feb 2024 | 3.2360 | 3.2620 | 3.2210 | 3.2580 | 3.2580 | 8,584 |
| 28 feb 2024 | 3.2090 | 3.2650 | 3.2080 | 3.2520 | 3.2520 | 6,872 |
| 27 feb 2024 | 3.1690 | 3.2420 | 3.1590 | 3.2240 | 3.2240 | 8,256 |
| 26 feb 2024 | 3.1780 | 3.1920 | 3.1440 | 3.1800 | 3.1800 | 5,391 |
| 23 feb 2024 | 3.1760 | 3.1810 | 3.1160 | 3.1280 | 3.1280 | 9,553 |
| 22 feb 2024 | 3.1530 | 3.2000 | 3.1240 | 3.1930 | 3.1930 | 8,264 |
| 21 feb 2024 | 3.1510 | 3.1820 | 3.1250 | 3.1580 | 3.1580 | 11,959 |
| 20 feb 2024 | 3.0000 | 3.1610 | 2.9930 | 3.0330 | 3.0330 | 9,774 |
| 16 feb 2024 | 3.0430 | 3.0500 | 3.0020 | 3.0450 | 3.0450 | 6,327 |
| 15 feb 2024 | 3.0830 | 3.1120 | 3.0250 | 3.0530 | 3.0530 | 7,423 |
| 14 feb 2024 | 3.1900 | 3.1980 | 3.0670 | 3.0870 | 3.0870 | 6,415 |
| 13 feb 2024 | 3.2150 | 3.2390 | 3.1750 | 3.1910 | 3.1910 | 6,715 |
| 12 feb 2024 | 3.2040 | 3.2400 | 3.1890 | 3.2170 | 3.2170 | 7,069 |
| 09 feb 2024 | 3.1980 | 3.2290 | 3.1640 | 3.2220 | 3.2220 | 8,252 |
| 08 feb 2024 | 3.1880 | 3.2180 | 3.1680 | 3.2070 | 3.2070 | 11,177 |
| 07 feb 2024 | 3.1890 | 3.2130 | 3.1670 | 3.1910 | 3.1910 | 10,366 |
| 06 feb 2024 | 3.2070 | 3.2240 | 3.1810 | 3.1950 | 3.1950 | 8,518 |
| 05 feb 2024 | 3.2380 | 3.2570 | 3.2010 | 3.2310 | 3.2310 | 4,770 |
| 02 feb 2024 | 3.2230 | 3.2710 | 3.2090 | 3.2480 | 3.2480 | 7,562 |
| 01 feb 2024 | 3.2500 | 3.2500 | 3.2110 | 3.2230 | 3.2230 | 6,398 |
| 31 ene 2024 | 3.2410 | 3.2760 | 3.2060 | 3.2350 | 3.2350 | 5,610 |
| 30 ene 2024 | 3.2040 | 3.2580 | 3.1820 | 3.2500 | 3.2500 | 7,143 |
| 29 ene 2024 | 3.3130 | 3.3350 | 3.1870 | 3.2140 | 3.2140 | 22,032 |
| 26 ene 2024 | 3.3320 | 3.3390 | 3.2830 | 3.3380 | 3.3380 | 6,329 |
| 25 ene 2024 | 3.4050 | 3.4290 | 3.2920 | 3.3240 | 3.3240 | 8,195 |
| 24 ene 2024 | 3.3620 | 3.3970 | 3.3340 | 3.3880 | 3.3880 | 4,394 |
| 23 ene 2024 | 3.2730 | 3.3690 | 3.2560 | 3.3420 | 3.3420 | 5,967 |
| 22 ene 2024 | 3.2910 | 3.3280 | 3.2610 | 3.2750 | 3.2750 | 8,421 |
| 19 ene 2024 | 3.4300 | 3.4360 | 3.3010 | 3.3590 | 3.3590 | 7,866 |
| 18 ene 2024 | 3.4650 | 3.4750 | 3.4150 | 3.4460 | 3.4460 | 3,406 |
| 17 ene 2024 | 3.4230 | 3.4880 | 3.4230 | 3.4800 | 3.4800 | 5,126 |
| 16 ene 2024 | 3.4500 | 3.4870 | 3.4060 | 3.4430 | 3.4430 | 4,878 |
| 12 ene 2024 | 3.5260 | 3.5480 | 3.4970 | 3.5270 | 3.5270 | 5,857 |
| 11 ene 2024 | 3.4910 | 3.5900 | 3.4600 | 3.5150 | 3.5150 | 8,663 |
| 10 ene 2024 | 3.5580 | 3.5580 | 3.4730 | 3.5010 | 3.5010 | 6,568 |
| 09 ene 2024 | 3.5030 | 3.5960 | 3.4950 | 3.5470 | 3.5470 | 8,539 |
| 08 ene 2024 | 3.5220 | 3.5250 | 3.4360 | 3.5090 | 3.5090 | 6,274 |
| 05 ene 2024 | 3.4830 | 3.5310 | 3.4440 | 3.5280 | 3.5280 | 4,414 |
| 04 ene 2024 | 3.4690 | 3.4990 | 3.4360 | 3.4840 | 3.4840 | 5,152 |
| 03 ene 2024 | 3.4280 | 3.4540 | 3.3950 | 3.4390 | 3.4390 | 4,112 |
| 02 ene 2024 | 3.4260 | 3.4430 | 3.3950 | 3.4230 | 3.4230 | 2,774 |
| 29 dic 2023 | 3.3760 | 3.4240 | 3.3630 | 3.3840 | 3.3840 | 4,395 |
| 28 dic 2023 | 3.3280 | 3.4010 | 3.3080 | 3.3900 | 3.3900 | 1,619 |
| 27 dic 2023 | 3.3630 | 3.3950 | 3.3260 | 3.3280 | 3.3280 | 2,996 |
| 26 dic 2023 | 3.2920 | 3.3420 | 3.2920 | 3.3180 | 3.3180 | 824 |
| 22 dic 2023 | 3.3300 | 3.3520 | 3.2950 | 3.3400 | 3.3400 | 2,281 |
| 21 dic 2023 | 3.2680 | 3.3810 | 3.2680 | 3.3550 | 3.3550 | 2,635 |
| 20 dic 2023 | 3.3300 | 3.3300 | 3.2570 | 3.2960 | 3.2960 | 3,894 |
| 19 dic 2023 | 3.3720 | 3.3720 | 3.3080 | 3.3150 | 3.3150 | 5,170 |
| 18 dic 2023 | 3.4410 | 3.4630 | 3.3910 | 3.3980 | 3.3980 | 2,302 |
| 15 dic 2023 | 3.3620 | 3.4290 | 3.3460 | 3.4230 | 3.4230 | 3,068 |
| 14 dic 2023 | 3.3270 | 3.3780 | 3.3050 | 3.3590 | 3.3590 | 5,746 |
| 13 dic 2023 | 3.2110 | 3.3550 | 3.1970 | 3.3240 | 3.3240 | 6,362 |
| 12 dic 2023 | 3.2480 | 3.2730 | 3.2090 | 3.2270 | 3.2270 | 6,770 |
| 11 dic 2023 | 3.3610 | 3.3610 | 3.2140 | 3.2930 | 3.2930 | 13,970 |
| 08 dic 2023 | 3.4810 | 3.4860 | 3.3870 | 3.4410 | 3.4410 | 5,884 |
| 07 dic 2023 | 3.5120 | 3.5190 | 3.4520 | 3.5100 | 3.5100 | 6,154 |
| 06 dic 2023 | 3.6750 | 3.6860 | 3.5210 | 3.5360 | 3.5360 | 4,103 |
| 05 dic 2023 | 3.7070 | 3.7260 | 3.6790 | 3.7030 | 3.7030 | 2,377 |
| 04 dic 2023 | 3.7180 | 3.7410 | 3.6850 | 3.6950 | 3.6950 | 1,848 |
| 01 dic 2023 | 3.7780 | 3.8150 | 3.7740 | 3.7920 | 3.7920 | 2,026 |
| *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.