Natural Gas Mar 27 (NGH27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:36PM EDT. Mercado abierto.
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 116 |
| 23 may 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 116 |
| 22 may 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 60 |
| 21 may 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 700 |
| 20 may 2024 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 50 |
| 17 may 2024 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 210 |
| 16 may 2024 | 3.9630 | 3.9700 | 3.9630 | 3.9700 | 3.9700 | 2 |
| 15 may 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 23 |
| 14 may 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 13 may 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 185 |
| 10 may 2024 | 3.8900 | 3.9020 | 3.8900 | 3.9020 | 3.9020 | 20 |
| 09 may 2024 | 3.8720 | 3.9000 | 3.8720 | 3.8820 | 3.8820 | 32 |
| 08 may 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 115 |
| 07 may 2024 | 3.9800 | 4.0000 | 3.9750 | 3.9750 | 3.9750 | 35 |
| 06 may 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 491 |
| 03 may 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 1 |
| 02 may 2024 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 37 |
| 01 may 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 101 |
| 30 abr 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 377 |
| 29 abr 2024 | 4.0600 | 4.0600 | 4.0420 | 4.0420 | 4.0420 | 64 |
| 26 abr 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 3 |
| 25 abr 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| 24 abr 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 18 |
| 23 abr 2024 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 265 |
| 22 abr 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 19 abr 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 1 |
| 18 abr 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 17 abr 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 80 |
| 16 abr 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 15 |
| 15 abr 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 12 abr 2024 | 3.9400 | 3.9640 | 3.9400 | 3.9640 | 3.9640 | 30 |
| 11 abr 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 32 |
| 10 abr 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 11 |
| 09 abr 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| 08 abr 2024 | 3.8220 | 3.8260 | 3.8220 | 3.8260 | 3.8260 | 1 |
| 05 abr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 04 abr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 03 abr 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 524 |
| 02 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 01 abr 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 47 |
| 28 mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 40 |
| 27 mar 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 30 |
| 26 mar 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 10 |
| 25 mar 2024 | 3.7510 | 3.7510 | 3.7370 | 3.7370 | 3.7370 | 51 |
| 22 mar 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 75 |
| 21 mar 2024 | 3.7550 | 3.7710 | 3.7550 | 3.7550 | 3.7550 | 1 |
| 20 mar 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 1 |
| 19 mar 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 15 |
| 18 mar 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 15 mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 1 |
| 14 mar 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 13 mar 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 12 mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 11 mar 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 08 mar 2024 | 3.7730 | 3.7730 | 3.7480 | 3.7480 | 3.7480 | 16 |
| 07 mar 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 5 |
| 06 mar 2024 | 3.8000 | 3.8000 | 3.7940 | 3.7940 | 3.7940 | 2 |
| 05 mar 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 04 mar 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 1 |
| 01 mar 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 29 feb 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 2 |
| 28 feb 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 49 |
| 27 feb 2024 | 3.7700 | 3.7700 | 3.7530 | 3.7530 | 3.7530 | 6 |
| 26 feb 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 23 feb 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 22 feb 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 90 |
| 21 feb 2024 | 3.7350 | 3.7350 | 3.7320 | 3.7350 | 3.7350 | 46 |
| 20 feb 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| 16 feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 15 feb 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 68 |
| 14 feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 5 |
| 13 feb 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 76 |
| 12 feb 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 300 |
| 09 feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 10 |
| 08 feb 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 07 feb 2024 | 3.7400 | 3.7400 | 3.7320 | 3.7320 | 3.7320 | 2 |
| 06 feb 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 5 |
| 05 feb 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| 02 feb 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| 01 feb 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 50 |
| 31 ene 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 6 |
| 30 ene 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 10 |
| 29 ene 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 26 ene 2024 | 3.7940 | 3.7940 | 3.7850 | 3.7850 | 3.7850 | 1 |
| 25 ene 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 51 |
| 24 ene 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 51 |
| 23 ene 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 22 ene 2024 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
| 19 ene 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 75 |
| 18 ene 2024 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 5 |
| 17 ene 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 149 |
| 16 ene 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 12 ene 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 11 ene 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 610 |
| 10 ene 2024 | 3.9850 | 3.9850 | 3.9730 | 3.9730 | 3.9730 | 2 |
| 09 ene 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 15 |
| 08 ene 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| 05 ene 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| 04 ene 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 100 |
| 03 ene 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| *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.