Natural Gas Mar 26 (NGH26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:04PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 3.8150 | 3.8220 | 3.7900 | 3.8070 | 3.8070 | 70 |
| 18 abr 2024 | 3.8200 | 3.8200 | 3.7920 | 3.8140 | 3.8140 | 509 |
| 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 |
| 04 mar 2024 | 3.7060 | 3.7100 | 3.7060 | 3.7100 | 3.7100 | 73 |
| 01 mar 2024 | 3.6900 | 3.7020 | 3.6760 | 3.6830 | 3.6830 | 21 |
| 29 feb 2024 | 3.7010 | 3.7010 | 3.6890 | 3.6890 | 3.6890 | 19 |
| 28 feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 116 |
| 27 feb 2024 | 3.7000 | 3.7000 | 3.6650 | 3.6800 | 3.6800 | 491 |
| 26 feb 2024 | 3.6510 | 3.6570 | 3.6510 | 3.6540 | 3.6540 | 156 |
| 23 feb 2024 | 3.6340 | 3.6700 | 3.6270 | 3.6310 | 3.6310 | 82 |
| 22 feb 2024 | 3.6760 | 3.6760 | 3.6600 | 3.6760 | 3.6760 | 84 |
| 21 feb 2024 | 3.6470 | 3.6470 | 3.6350 | 3.6470 | 3.6470 | 683 |
| 20 feb 2024 | 3.5230 | 3.6000 | 3.5230 | 3.5830 | 3.5830 | 69 |
| 16 feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 2 |
| 15 feb 2024 | 3.5800 | 3.5890 | 3.5800 | 3.5890 | 3.5890 | 64 |
| 14 feb 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 313 |
| 13 feb 2024 | 3.7200 | 3.7200 | 3.6750 | 3.7000 | 3.7000 | 230 |
| 12 feb 2024 | 3.6950 | 3.7010 | 3.6640 | 3.7010 | 3.7010 | 167 |
| 09 feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 74 |
| 08 feb 2024 | 3.6750 | 3.6860 | 3.6750 | 3.6860 | 3.6860 | 341 |
| 07 feb 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 241 |
| 06 feb 2024 | 3.6980 | 3.6980 | 3.6910 | 3.6910 | 3.6910 | 384 |
| 05 feb 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 30 |
| 02 feb 2024 | 3.6560 | 3.7000 | 3.6560 | 3.6980 | 3.6980 | 276 |
| 01 feb 2024 | 3.6690 | 3.6690 | 3.6670 | 3.6670 | 3.6670 | 282 |
| 31 ene 2024 | 3.7190 | 3.7200 | 3.6750 | 3.6760 | 3.6760 | 275 |
| 30 ene 2024 | 3.7200 | 3.7200 | 3.6850 | 3.6850 | 3.6850 | 25 |
| 29 ene 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 10 |
| 26 ene 2024 | 3.7290 | 3.7430 | 3.7290 | 3.7430 | 3.7430 | 326 |
| 25 ene 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 34 |
| 24 ene 2024 | 3.8100 | 3.8100 | 3.7980 | 3.7980 | 3.7980 | 1,553 |
| 23 ene 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 189 |
| 22 ene 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 35 |
| 19 ene 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 90 |
| 18 ene 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 19 |
| 17 ene 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 174 |
| 16 ene 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 559 |
| 12 ene 2024 | 3.8870 | 3.8870 | 3.8630 | 3.8630 | 3.8630 | 62 |
| 11 ene 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 68 |
| 10 ene 2024 | 3.9150 | 3.9150 | 3.8790 | 3.8790 | 3.8790 | 331 |
| 09 ene 2024 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 239 |
| 08 ene 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 250 |
| 05 ene 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 254 |
| 04 ene 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 951 |
| 03 ene 2024 | 3.8390 | 3.8550 | 3.8390 | 3.8390 | 3.8390 | 196 |
| 02 ene 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 29 dic 2023 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 7 |
| 28 dic 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 189 |
| 27 dic 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| 26 dic 2023 | 3.6870 | 3.7210 | 3.6870 | 3.7210 | 3.7210 | 57 |
| 22 dic 2023 | 3.7800 | 3.7800 | 3.7490 | 3.7490 | 3.7490 | 94 |
| 21 dic 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 116 |
| 20 dic 2023 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 95 |
| 19 dic 2023 | 3.7530 | 3.7720 | 3.7530 | 3.7720 | 3.7720 | 555 |
| 18 dic 2023 | 3.8300 | 3.8300 | 3.8030 | 3.8030 | 3.8030 | 19 |
| 15 dic 2023 | 3.7990 | 3.8150 | 3.7990 | 3.8100 | 3.8100 | 730 |
| 14 dic 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 143 |
| 13 dic 2023 | 3.6360 | 3.7180 | 3.6360 | 3.6910 | 3.6910 | 1,859 |
| 12 dic 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 52 |
| 11 dic 2023 | 3.6960 | 3.6960 | 3.6300 | 3.6510 | 3.6510 | 1,519 |
| 08 dic 2023 | 3.7510 | 3.7550 | 3.7290 | 3.7290 | 3.7290 | 1,019 |
| 07 dic 2023 | 3.7900 | 3.8000 | 3.7900 | 3.8000 | 3.8000 | 120 |
| 06 dic 2023 | 3.9000 | 3.9000 | 3.8330 | 3.8330 | 3.8330 | 245 |
| 05 dic 2023 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 262 |
| 04 dic 2023 | 4.0000 | 4.0220 | 4.0000 | 4.0220 | 4.0220 | 153 |
| 01 dic 2023 | 4.0900 | 4.0900 | 4.0700 | 4.0850 | 4.0850 | 66 |
| 30 nov 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 158 |
| 29 nov 2023 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 56 |
| 28 nov 2023 | 4.1020 | 4.1200 | 4.0890 | 4.1200 | 4.1200 | 56 |
| 27 nov 2023 | 4.1730 | 4.1730 | 4.1660 | 4.1660 | 4.1660 | 128 |
| *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.