Natural Gas Mar 28 (NGH28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:31PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 6 |
| 25 jul 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 6 |
| 24 jul 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 13 |
| 23 jul 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 1 |
| 22 jul 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 9 |
| 19 jul 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 1 |
| 18 jul 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 5 |
| 17 jul 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 253 |
| 16 jul 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 57 |
| 15 jul 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 58 |
| 12 jul 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 11 jul 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 5 |
| 10 jul 2024 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | 64 |
| 09 jul 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 08 jul 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 1 |
| 05 jul 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 2 |
| 03 jul 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 6 |
| 02 jul 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 5 |
| 01 jul 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 74 |
| 28 jun 2024 | 3.7620 | 3.7620 | 3.7560 | 3.7560 | 3.7560 | 51 |
| 27 jun 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 39 |
| 26 jun 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 54 |
| 25 jun 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 8 |
| 24 jun 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 4 |
| 21 jun 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 2 |
| 20 jun 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 2 |
| 18 jun 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 15 |
| 17 jun 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 2 |
| 14 jun 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| 13 jun 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 4 |
| 12 jun 2024 | 3.8800 | 3.9050 | 3.8800 | 3.9050 | 3.9050 | 10 |
| 11 jun 2024 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 17 |
| 10 jun 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 21 |
| 07 jun 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 5 |
| 06 jun 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 22 |
| 05 jun 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3 |
| 04 jun 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 137 |
| 03 jun 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 6 |
| 31 may 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 1 |
| 30 may 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 152 |
| 29 may 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 63 |
| 28 may 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
| 24 may 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| 23 may 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 2 |
| 22 may 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3 |
| 21 may 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 1 |
| 20 may 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 44 |
| 17 may 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 25 |
| 16 may 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| 15 may 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 100 |
| 14 may 2024 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 12 |
| 13 may 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 15 |
| 10 may 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 5 |
| 09 may 2024 | 3.8420 | 3.8420 | 3.8210 | 3.8210 | 3.8210 | 7 |
| 08 may 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| 07 may 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 06 may 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 03 may 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 02 may 2024 | 4.0000 | 4.0000 | 3.9790 | 3.9790 | 3.9790 | 12 |
| 01 may 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 30 abr 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | - |
| 29 abr 2024 | 4.0150 | 4.0150 | 3.9860 | 3.9860 | 3.9860 | 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 | - |
| *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.