Natural Gas Mar 26 (NGH26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:20PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.4700 | 3.5020 | 3.4580 | 3.4890 | 3.4890 | 537 |
| 25 jul 2024 | 3.5180 | 3.5330 | 3.4830 | 3.4900 | 3.4900 | 537 |
| 24 jul 2024 | 3.5540 | 3.5710 | 3.5400 | 3.5490 | 3.5490 | 1,605 |
| 23 jul 2024 | 3.6190 | 3.6190 | 3.5730 | 3.5860 | 3.5860 | 773 |
| 22 jul 2024 | 3.5820 | 3.6180 | 3.5750 | 3.6090 | 3.6090 | 760 |
| 19 jul 2024 | 3.4910 | 3.5660 | 3.4910 | 3.5650 | 3.5650 | 1,109 |
| 18 jul 2024 | 3.4830 | 3.5100 | 3.4660 | 3.5010 | 3.5010 | 2,231 |
| 17 jul 2024 | 3.5390 | 3.5390 | 3.4870 | 3.4870 | 3.4870 | 3,183 |
| 16 jul 2024 | 3.5300 | 3.5700 | 3.5260 | 3.5580 | 3.5580 | 1,296 |
| 15 jul 2024 | 3.5680 | 3.5720 | 3.5440 | 3.5620 | 3.5620 | 1,037 |
| 12 jul 2024 | 3.5680 | 3.6000 | 3.5680 | 3.5950 | 3.5950 | 1,210 |
| 11 jul 2024 | 3.6010 | 3.6010 | 3.5810 | 3.5850 | 3.5850 | 668 |
| 10 jul 2024 | 3.6170 | 3.6300 | 3.6020 | 3.6300 | 3.6300 | 494 |
| 09 jul 2024 | 3.6520 | 3.6730 | 3.6500 | 3.6540 | 3.6540 | 135 |
| 08 jul 2024 | 3.6420 | 3.6570 | 3.6420 | 3.6570 | 3.6570 | 176 |
| 05 jul 2024 | 3.6400 | 3.6590 | 3.6290 | 3.6420 | 3.6420 | 122 |
| 03 jul 2024 | 3.6520 | 3.6580 | 3.6450 | 3.6580 | 3.6580 | 138 |
| 02 jul 2024 | 3.6540 | 3.6710 | 3.6530 | 3.6580 | 3.6580 | 884 |
| 01 jul 2024 | 3.6470 | 3.6710 | 3.6470 | 3.6660 | 3.6660 | 647 |
| 28 jun 2024 | 3.6700 | 3.6800 | 3.6550 | 3.6780 | 3.6780 | 1,364 |
| 27 jun 2024 | 3.7100 | 3.7180 | 3.6560 | 3.6670 | 3.6670 | 641 |
| 26 jun 2024 | 3.7100 | 3.7250 | 3.7010 | 3.7220 | 3.7220 | 462 |
| 25 jun 2024 | 3.7260 | 3.7350 | 3.7180 | 3.7230 | 3.7230 | 198 |
| 24 jun 2024 | 3.7160 | 3.7450 | 3.7160 | 3.7390 | 3.7390 | 2,056 |
| 21 jun 2024 | 3.7580 | 3.7580 | 3.7400 | 3.7450 | 3.7450 | 576 |
| 20 jun 2024 | 3.7780 | 3.7780 | 3.7440 | 3.7630 | 3.7630 | 960 |
| 18 jun 2024 | 3.7890 | 3.7900 | 3.7460 | 3.7860 | 3.7860 | 281 |
| 17 jun 2024 | 3.7390 | 3.7520 | 3.7350 | 3.7520 | 3.7520 | 594 |
| 14 jun 2024 | 3.7450 | 3.7620 | 3.7330 | 3.7490 | 3.7490 | 674 |
| 13 jun 2024 | 3.7920 | 3.7920 | 3.7550 | 3.7600 | 3.7600 | 174 |
| 12 jun 2024 | 3.8320 | 3.8320 | 3.7510 | 3.7880 | 3.7880 | 1,031 |
| 11 jun 2024 | 3.7950 | 3.8320 | 3.7790 | 3.8280 | 3.8280 | 1,222 |
| 10 jun 2024 | 3.7900 | 3.7900 | 3.7500 | 3.7680 | 3.7680 | 816 |
| 07 jun 2024 | 3.7320 | 3.7500 | 3.7320 | 3.7440 | 3.7440 | 890 |
| 06 jun 2024 | 3.7370 | 3.7400 | 3.7200 | 3.7340 | 3.7340 | 1,820 |
| 05 jun 2024 | 3.6820 | 3.7530 | 3.6820 | 3.7420 | 3.7420 | 548 |
| 04 jun 2024 | 3.7050 | 3.7170 | 3.6740 | 3.6850 | 3.6850 | 452 |
| 03 jun 2024 | 3.7090 | 3.7200 | 3.6670 | 3.7000 | 3.7000 | 293 |
| 31 may 2024 | 3.6810 | 3.7000 | 3.6670 | 3.6870 | 3.6870 | 431 |
| 30 may 2024 | 3.7060 | 3.7150 | 3.6860 | 3.6910 | 3.6910 | 246 |
| 29 may 2024 | 3.7250 | 3.7440 | 3.7050 | 3.7170 | 3.7170 | 304 |
| 28 may 2024 | 3.7350 | 3.7790 | 3.7350 | 3.7570 | 3.7570 | 191 |
| 24 may 2024 | 3.7900 | 3.7970 | 3.7550 | 3.7690 | 3.7690 | 128 |
| 23 may 2024 | 3.8400 | 3.8400 | 3.8060 | 3.8090 | 3.8090 | 349 |
| 22 may 2024 | 3.7920 | 3.8300 | 3.7920 | 3.8300 | 3.8300 | 1,060 |
| 21 may 2024 | 3.8140 | 3.8140 | 3.7900 | 3.8030 | 3.8030 | 583 |
| 20 may 2024 | 3.8200 | 3.8300 | 3.8200 | 3.8290 | 3.8290 | 1,351 |
| 17 may 2024 | 3.8300 | 3.8300 | 3.7970 | 3.8100 | 3.8100 | 249 |
| 16 may 2024 | 3.7770 | 3.8040 | 3.7770 | 3.8040 | 3.8040 | 356 |
| 15 may 2024 | 3.7700 | 3.7740 | 3.7670 | 3.7720 | 3.7720 | 350 |
| 14 may 2024 | 3.7220 | 3.7750 | 3.7220 | 3.7430 | 3.7430 | 114 |
| 13 may 2024 | 3.7000 | 3.7380 | 3.7000 | 3.7350 | 3.7350 | 307 |
| 10 may 2024 | 3.7300 | 3.7300 | 3.6900 | 3.7120 | 3.7120 | 183 |
| 09 may 2024 | 3.7070 | 3.7070 | 3.6810 | 3.6840 | 3.6840 | 547 |
| 08 may 2024 | 3.7810 | 3.7810 | 3.7170 | 3.7270 | 3.7270 | 189 |
| 07 may 2024 | 3.8030 | 3.8200 | 3.7730 | 3.7800 | 3.7800 | 426 |
| 06 may 2024 | 3.8100 | 3.8190 | 3.7990 | 3.8090 | 3.8090 | 285 |
| 03 may 2024 | 3.8320 | 3.8360 | 3.7960 | 3.8040 | 3.8040 | 204 |
| 02 may 2024 | 3.8120 | 3.8250 | 3.8000 | 3.8230 | 3.8230 | 382 |
| 01 may 2024 | 3.8050 | 3.8240 | 3.8050 | 3.8240 | 3.8240 | 116 |
| 30 abr 2024 | 3.8550 | 3.8550 | 3.8210 | 3.8410 | 3.8410 | 277 |
| 29 abr 2024 | 3.8610 | 3.8700 | 3.8430 | 3.8500 | 3.8500 | 683 |
| 26 abr 2024 | 3.8350 | 3.8460 | 3.8310 | 3.8430 | 3.8430 | 68 |
| 25 abr 2024 | 3.8310 | 3.8410 | 3.8160 | 3.8250 | 3.8250 | 146 |
| 24 abr 2024 | 3.8530 | 3.8530 | 3.8290 | 3.8460 | 3.8460 | 242 |
| 23 abr 2024 | 3.8200 | 3.8410 | 3.8130 | 3.8280 | 3.8280 | 256 |
| 22 abr 2024 | 3.8060 | 3.8200 | 3.8060 | 3.8200 | 3.8200 | 57 |
| 19 abr 2024 | 3.8150 | 3.8220 | 3.7900 | 3.8040 | 3.8040 | 70 |
| 18 abr 2024 | 3.8200 | 3.8200 | 3.7920 | 3.8140 | 3.8140 | 72 |
| 17 abr 2024 | 3.8010 | 3.8150 | 3.8000 | 3.8020 | 3.8020 | 509 |
| 16 abr 2024 | 3.8100 | 3.8390 | 3.8010 | 3.8360 | 3.8360 | 338 |
| 15 abr 2024 | 3.7920 | 3.8130 | 3.7830 | 3.8090 | 3.8090 | 784 |
| 12 abr 2024 | 3.7480 | 3.8060 | 3.7480 | 3.8040 | 3.8040 | 210 |
| 11 abr 2024 | 3.7260 | 3.7640 | 3.7260 | 3.7480 | 3.7480 | 334 |
| 10 abr 2024 | 3.7300 | 3.7300 | 3.7120 | 3.7160 | 3.7160 | 221 |
| 09 abr 2024 | 3.7280 | 3.7450 | 3.7030 | 3.7200 | 3.7200 | 623 |
| 08 abr 2024 | 3.7140 | 3.7270 | 3.7100 | 3.7270 | 3.7270 | 85 |
| 05 abr 2024 | 3.6970 | 3.7170 | 3.6920 | 3.7050 | 3.7050 | 283 |
| 04 abr 2024 | 3.7250 | 3.7330 | 3.6930 | 3.7040 | 3.7040 | 89 |
| 03 abr 2024 | 3.7100 | 3.7440 | 3.7100 | 3.7240 | 3.7240 | 135 |
| 02 abr 2024 | 3.7010 | 3.7450 | 3.7010 | 3.7320 | 3.7320 | 168 |
| 01 abr 2024 | 3.6960 | 3.7210 | 3.6950 | 3.7200 | 3.7200 | 130 |
| 28 mar 2024 | 3.6770 | 3.6960 | 3.6730 | 3.6960 | 3.6960 | 143 |
| 27 mar 2024 | 3.6610 | 3.6700 | 3.6570 | 3.6640 | 3.6640 | 93 |
| 26 mar 2024 | 3.6580 | 3.6810 | 3.6470 | 3.6740 | 3.6740 | 202 |
| 25 mar 2024 | 3.6320 | 3.6350 | 3.6270 | 3.6340 | 3.6340 | 29 |
| 22 mar 2024 | 3.6430 | 3.6440 | 3.6250 | 3.6390 | 3.6390 | 39 |
| 21 mar 2024 | 3.6500 | 3.6540 | 3.6420 | 3.6540 | 3.6540 | 60 |
| 20 mar 2024 | 3.6910 | 3.6910 | 3.6620 | 3.6730 | 3.6730 | 112 |
| 19 mar 2024 | 3.7310 | 3.7310 | 3.6710 | 3.7030 | 3.7030 | 367 |
| 18 mar 2024 | 3.6790 | 3.7020 | 3.6620 | 3.7020 | 3.7020 | 64 |
| 15 mar 2024 | 3.6900 | 3.6950 | 3.6450 | 3.6530 | 3.6530 | 19 |
| 14 mar 2024 | 3.6900 | 3.6900 | 3.6810 | 3.6810 | 3.6810 | 121 |
| 13 mar 2024 | 3.6790 | 3.6790 | 3.6550 | 3.6650 | 3.6650 | 98 |
| 12 mar 2024 | 3.6690 | 3.6690 | 3.6550 | 3.6630 | 3.6630 | 63 |
| 11 mar 2024 | 3.6640 | 3.6700 | 3.6620 | 3.6700 | 3.6700 | 254 |
| 08 mar 2024 | 3.6800 | 3.6800 | 3.6670 | 3.6720 | 3.6720 | 219 |
| 07 mar 2024 | 3.6660 | 3.6850 | 3.6650 | 3.6840 | 3.6840 | 237 |
| 06 mar 2024 | 3.7090 | 3.7090 | 3.6880 | 3.6980 | 3.6980 | 250 |
| 05 mar 2024 | 3.7350 | 3.7580 | 3.6840 | 3.7170 | 3.7170 | 453 |
| *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.