Natural Gas Mar 26 (NGH26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:22PM EDT
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 2 |
| 21 sept 2023 | 4.0800 | 4.1070 | 4.0800 | 4.1070 | 4.1070 | 11 |
| 20 sept 2023 | 4.1080 | 4.1080 | 4.0900 | 4.1080 | 4.1080 | 11 |
| 19 sept 2023 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 18 sept 2023 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 45 |
| 15 sept 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 205 |
| 14 sept 2023 | 4.0710 | 4.0800 | 4.0710 | 4.0710 | 4.0710 | 283 |
| 13 sept 2023 | 4.1040 | 4.1040 | 4.0700 | 4.1040 | 4.1040 | 287 |
| 12 sept 2023 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 51 |
| 11 sept 2023 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 61 |
| 08 sept 2023 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 07 sept 2023 | 4.1000 | 4.1070 | 4.1000 | 4.1070 | 4.1070 | 61 |
| 06 sept 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 15 |
| 05 sept 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 7 |
| 01 sept 2023 | 4.1480 | 4.1480 | 4.1360 | 4.1360 | 4.1360 | 1 |
| 31 ago 2023 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 263 |
| 30 ago 2023 | 4.1250 | 4.1540 | 4.1250 | 4.1540 | 4.1540 | 2 |
| 29 ago 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 28 ago 2023 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 25 ago 2023 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 17 |
| 24 ago 2023 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 5 |
| 23 ago 2023 | 4.1980 | 4.1980 | 4.1650 | 4.1980 | 4.1980 | 39 |
| 22 ago 2023 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | - |
| 21 ago 2023 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 7 |
| 18 ago 2023 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 17 ago 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 16 ago 2023 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 227 |
| 15 ago 2023 | 4.1500 | 4.1500 | 4.1460 | 4.1460 | 4.1460 | 31 |
| 14 ago 2023 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 11 ago 2023 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 35 |
| 10 ago 2023 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| 09 ago 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 08 ago 2023 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 07 ago 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 04 ago 2023 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 03 ago 2023 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
| 02 ago 2023 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 25 |
| 01 ago 2023 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 1 |
| 31 jul 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 28 jul 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 1 |
| 27 jul 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 26 jul 2023 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 25 jul 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
| 24 jul 2023 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 1 |
| 21 jul 2023 | 4.0820 | 4.0840 | 4.0820 | 4.0840 | 4.0840 | 2 |
| 20 jul 2023 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 62 |
| 19 jul 2023 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 18 jul 2023 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| 17 jul 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 25 |
| 14 jul 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 1 |
| 13 jul 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 15 |
| 12 jul 2023 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| 11 jul 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 5 |
| 10 jul 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 7 |
| 07 jul 2023 | 4.0400 | 4.0440 | 4.0400 | 4.0440 | 4.0440 | 6 |
| 06 jul 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 11 |
| 05 jul 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 17 |
| 03 jul 2023 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 30 jun 2023 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 29 jun 2023 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 28 jun 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 27 jun 2023 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 135 |
| 26 jun 2023 | 4.1200 | 4.1200 | 4.1110 | 4.1110 | 4.1110 | 9 |
| 23 jun 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 22 jun 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 21 jun 2023 | 4.1200 | 4.1320 | 4.1200 | 4.1320 | 4.1320 | 3 |
| 20 jun 2023 | 4.1050 | 4.1050 | 4.0770 | 4.0770 | 4.0770 | 2 |
| 16 jun 2023 | 4.1050 | 4.1050 | 4.0890 | 4.0890 | 4.0890 | 1 |
| 15 jun 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 14 jun 2023 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 13 jun 2023 | 4.0300 | 4.0440 | 4.0300 | 4.0440 | 4.0440 | 6 |
| 12 jun 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 09 jun 2023 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 15 |
| 08 jun 2023 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 193 |
| 07 jun 2023 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 06 jun 2023 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 05 jun 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 02 jun 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 01 jun 2023 | 3.9800 | 4.0080 | 3.9800 | 4.0080 | 4.0080 | 301 |
| 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 | - |
| 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 |
| *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.
