Natural Gas Mar 26 (NGH26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:25PM EDT. Mercado abierto.
Periodo de tiempo:
26 mar 2022 - 26 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 110 |
| 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 |
| 10 ene 2023 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 1 |
| 09 ene 2023 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 6 |
| 06 ene 2023 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| 05 ene 2023 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 1 |
| 04 ene 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 03 ene 2023 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 55 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 29 dic 2022 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 28 dic 2022 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 7 |
| 27 dic 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 22 dic 2022 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 45 |
| 21 dic 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 5 |
| 20 dic 2022 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 10 |
| 19 dic 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 40 |
| 16 dic 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 15 dic 2022 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 25 |
| 14 dic 2022 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 15 |
| 13 dic 2022 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 12 dic 2022 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 09 dic 2022 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
| 08 dic 2022 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 1 |
| 07 dic 2022 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 15 |
| 06 dic 2022 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 13 |
| 05 dic 2022 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 02 dic 2022 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 1 |
| 01 dic 2022 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 30 nov 2022 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 29 nov 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 28 nov 2022 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 9 |
| 25 nov 2022 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 23 nov 2022 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
| 22 nov 2022 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 25 |
| 21 nov 2022 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 10 |
| 18 nov 2022 | 4.7230 | 4.7300 | 4.7230 | 4.7300 | 4.7300 | 16 |
| 17 nov 2022 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 24 |
| 16 nov 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 15 nov 2022 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 1 |
| 14 nov 2022 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
| 11 nov 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 17 |
| 10 nov 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2 |
| 09 nov 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2 |
| 08 nov 2022 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 07 nov 2022 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 13 |
| 04 nov 2022 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| 03 nov 2022 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| *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.
