NGH26.NYM - Natural Gas Mar 26
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 |
|---|---|---|---|---|---|---|
| 01 jun 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 201 |
| 31 may 2023 | 4.0560 | 4.0770 | 4.0560 | 4.0770 | 4.0770 | 18 |
| 30 may 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 25 may 2023 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 24 may 2023 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 23 may 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 15 |
| 22 may 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 19 may 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 87 |
| 18 may 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 13 |
| 17 may 2023 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 25 |
| 16 may 2023 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 15 may 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 15 |
| 12 may 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 11 may 2023 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 20 |
| 10 may 2023 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 7 |
| 09 may 2023 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 31 |
| 08 may 2023 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 05 may 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 20 |
| 04 may 2023 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 03 may 2023 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 02 may 2023 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 7 |
| 01 may 2023 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 32 |
| 28 abr 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| 27 abr 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 5 |
| 26 abr 2023 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 13 |
| 25 abr 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| 24 abr 2023 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 21 abr 2023 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 20 abr 2023 | 4.4150 | 4.4380 | 4.4150 | 4.4380 | 4.4380 | 6 |
| 19 abr 2023 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 18 abr 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 17 abr 2023 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 27 |
| 14 abr 2023 | 4.3100 | 4.3360 | 4.3100 | 4.3360 | 4.3360 | 11 |
| 13 abr 2023 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 12 abr 2023 | 4.3700 | 4.3700 | 4.3480 | 4.3480 | 4.3480 | 26 |
| 11 abr 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 20 |
| 10 abr 2023 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 1 |
| 06 abr 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 05 abr 2023 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 7 |
| 04 abr 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 7 |
| 03 abr 2023 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 31 mar 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 30 mar 2023 | 4.3810 | 4.3890 | 4.3810 | 4.3890 | 4.3890 | 26 |
| 29 mar 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 50 |
| 28 mar 2023 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 27 mar 2023 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 24 mar 2023 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 12 |
| 23 mar 2023 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 110 |
| 22 mar 2023 | 4.5000 | 4.5000 | 4.4690 | 4.4690 | 4.4690 | 16 |
| 21 mar 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 65 |
| 20 mar 2023 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 17 mar 2023 | 4.4400 | 4.4670 | 4.4400 | 4.4670 | 4.4670 | 4 |
| 16 mar 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 14 |
| 15 mar 2023 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| 14 mar 2023 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 13 mar 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 10 mar 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 09 mar 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 66 |
| 08 mar 2023 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 73 |
| 07 mar 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 65 |
| 06 mar 2023 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| 03 mar 2023 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 71 |
| 02 mar 2023 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 10 |
| 01 mar 2023 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
| 28 feb 2023 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| 27 feb 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 60 |
| 24 feb 2023 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 23 feb 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 100 |
| 22 feb 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 52 |
| 21 feb 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 11 |
| 17 feb 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 50 |
| 16 feb 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 15 feb 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 14 feb 2023 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 19 |
| 13 feb 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 11 |
| 10 feb 2023 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 09 feb 2023 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 21 |
| 08 feb 2023 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 20 |
| 07 feb 2023 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 20 |
| 06 feb 2023 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| 03 feb 2023 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 02 feb 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 2 |
| 01 feb 2023 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 46 |
| 31 ene 2023 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 8 |
| 30 ene 2023 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 27 ene 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 26 ene 2023 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 25 ene 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 24 ene 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 23 ene 2023 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 20 ene 2023 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 20 |
| 19 ene 2023 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 18 ene 2023 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 17 ene 2023 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 40 |
| 12 ene 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 11 ene 2023 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 3 |
| *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.