Natural Gas Mar 28 (NGH28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:14AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 26 |
| 26 abr 2024 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 1 |
| 25 abr 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 10 |
| 24 abr 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 1 |
| 23 abr 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 16 |
| 22 abr 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 19 abr 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| 18 abr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 17 abr 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 16 abr 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 15 abr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 105 |
| 12 abr 2024 | 3.9400 | 3.9710 | 3.9400 | 3.9710 | 3.9710 | 1 |
| 11 abr 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 10 abr 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 09 abr 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 08 abr 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| 05 abr 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 04 abr 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 03 abr 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 52 |
| 02 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 25 |
| 01 abr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 10 |
| 28 mar 2024 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 14 |
| 27 mar 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 1 |
| 26 mar 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 25 mar 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
| 22 mar 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 21 mar 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 20 mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 19 mar 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 10 |
| 18 mar 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 15 mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 1 |
| 14 mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 13 mar 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 12 mar 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 11 mar 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 75 |
| 08 mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 50 |
| 07 mar 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| 06 mar 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 05 mar 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 04 mar 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 01 mar 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 29 feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 1 |
| 28 feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 27 feb 2024 | 3.7160 | 3.7160 | 3.7050 | 3.7050 | 3.7050 | 1 |
| 26 feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 23 feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 22 feb 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 21 feb 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 20 feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 16 feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 14 feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 13 feb 2024 | 3.7150 | 3.7310 | 3.7150 | 3.7310 | 3.7310 | 1 |
| 12 feb 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 09 feb 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 20 |
| 08 feb 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 07 feb 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 06 feb 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| 05 feb 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 02 feb 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 01 feb 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 15 |
| 31 ene 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 16 |
| 30 ene 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 29 ene 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | - |
| 26 ene 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| 25 ene 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| 24 ene 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 23 ene 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 30 |
| 22 ene 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 19 ene 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 10 |
| 18 ene 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
| 17 ene 2024 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 16 ene 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 12 ene 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 11 ene 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 115 |
| 10 ene 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 09 ene 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 08 ene 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 05 ene 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 04 ene 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 03 ene 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 02 ene 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 29 dic 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 235 |
| 28 dic 2023 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 5 |
| 27 dic 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 26 dic 2023 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 22 dic 2023 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| 21 dic 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 20 dic 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 50 |
| 19 dic 2023 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 130 |
| 18 dic 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 30 |
| 15 dic 2023 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 14 dic 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 13 dic 2023 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| 12 dic 2023 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 11 dic 2023 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 08 dic 2023 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 07 dic 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 06 dic 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 50 |
| 05 dic 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| *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.