Natural Gas Mar 26 (NGH26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 09 ago 2022 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
| 08 ago 2022 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 05 ago 2022 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 04 ago 2022 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 03 ago 2022 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 02 ago 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 5 |
| 01 ago 2022 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 29 jul 2022 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 28 jul 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 27 jul 2022 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 10 |
| 26 jul 2022 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 25 jul 2022 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 22 jul 2022 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 21 jul 2022 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 20 jul 2022 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| 19 jul 2022 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | - |
| 18 jul 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 15 jul 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 14 jul 2022 | 4.5500 | 4.5500 | 4.4560 | 4.4560 | 4.4560 | 3 |
| 13 jul 2022 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| 12 jul 2022 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 11 jul 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 08 jul 2022 | 4.5000 | 4.5000 | 4.4920 | 4.4920 | 4.4920 | 50 |
| 07 jul 2022 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 5 |
| 06 jul 2022 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 05 jul 2022 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 30 jun 2022 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 29 jun 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 28 jun 2022 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 27 jun 2022 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 24 jun 2022 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 60 |
| 23 jun 2022 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 55 |
| 22 jun 2022 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
| 21 jun 2022 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | - |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| 16 jun 2022 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 15 |
| 15 jun 2022 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | - |
| 14 jun 2022 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| 13 jun 2022 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
| 10 jun 2022 | 5.0500 | 5.0820 | 5.0500 | 5.0820 | 5.0820 | 44 |
| 09 jun 2022 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
| 08 jun 2022 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | 14 |
| 07 jun 2022 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
| 06 jun 2022 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | - |
| 03 jun 2022 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 02 jun 2022 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 1 |
| 01 jun 2022 | 4.4650 | 4.5850 | 4.4650 | 4.5850 | 4.5850 | 3 |
| 31 may 2022 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 26 may 2022 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4 |
| 25 may 2022 | 4.4000 | 4.4000 | 4.3870 | 4.3870 | 4.3870 | 11 |
| 24 may 2022 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 23 may 2022 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 20 may 2022 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 19 may 2022 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 18 may 2022 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 17 may 2022 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 16 may 2022 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 1 |
| 13 may 2022 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 1 |
| 12 may 2022 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| 11 may 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 10 may 2022 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 12 |
| 09 may 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 1 |
| 06 may 2022 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 1 |
| 05 may 2022 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 3 |
| 04 may 2022 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 6 |
| 03 may 2022 | 4.2720 | 4.2720 | 4.2390 | 4.2390 | 4.2390 | 21 |
| 02 may 2022 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 29 abr 2022 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 28 abr 2022 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
| 27 abr 2022 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 5 |
| 26 abr 2022 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 11 |
| 25 abr 2022 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 10 |
| 22 abr 2022 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 21 abr 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 20 abr 2022 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 50 |
| 19 abr 2022 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4 |
| 18 abr 2022 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 14 abr 2022 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| 13 abr 2022 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
| 12 abr 2022 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 11 abr 2022 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 08 abr 2022 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 07 abr 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 06 abr 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 2 |
| 05 abr 2022 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 04 abr 2022 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| 01 abr 2022 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 31 mar 2022 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 5 |
| 30 mar 2022 | 3.8500 | 3.8820 | 3.8500 | 3.8820 | 3.8820 | 3 |
| 29 mar 2022 | 3.7600 | 3.7890 | 3.7600 | 3.7890 | 3.7890 | 1 |
| 28 mar 2022 | 3.7200 | 3.7750 | 3.7200 | 3.7750 | 3.7750 | 13 |
| 25 mar 2022 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 24 mar 2022 | 3.6420 | 3.6500 | 3.6420 | 3.6420 | 3.6420 | 2 |
| 23 mar 2022 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
