Natural Gas Mar 29 (NGH29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:07PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 19 abr 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 18 abr 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 17 abr 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 16 abr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 15 abr 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 12 abr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 11 abr 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 10 abr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 09 abr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 08 abr 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 05 abr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 04 abr 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 03 abr 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 02 abr 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| 01 abr 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 28 mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 27 mar 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 26 mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 25 mar 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 22 mar 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 21 mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 20 mar 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 19 mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 18 mar 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 15 mar 2024 | 3.7280 | 3.7470 | 3.7280 | 3.7280 | 3.7280 | 1 |
| 14 mar 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 13 mar 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 12 mar 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 11 mar 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 08 mar 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 07 mar 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 06 mar 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 05 mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 04 mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 01 mar 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 29 feb 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 28 feb 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 27 feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 26 feb 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| 23 feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 22 feb 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| 21 feb 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 20 feb 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 16 feb 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 15 feb 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 14 feb 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| 13 feb 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 12 feb 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 09 feb 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 08 feb 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 07 feb 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 06 feb 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 05 feb 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 02 feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 01 feb 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 31 ene 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 30 ene 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 29 ene 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 26 ene 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 25 ene 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 24 ene 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 23 ene 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 22 ene 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| 19 ene 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 18 ene 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 17 ene 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 16 ene 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 12 ene 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 11 ene 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 10 ene 2024 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
| 09 ene 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 08 ene 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 05 ene 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 04 ene 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
| 03 ene 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 02 ene 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 29 dic 2023 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 28 dic 2023 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 27 dic 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 26 dic 2023 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 22 dic 2023 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 21 dic 2023 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
| 20 dic 2023 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 19 dic 2023 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 18 dic 2023 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 15 dic 2023 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 14 dic 2023 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 13 dic 2023 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 12 dic 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 11 dic 2023 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 08 dic 2023 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 07 dic 2023 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 06 dic 2023 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 05 dic 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 04 dic 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 01 dic 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| 30 nov 2023 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 29 nov 2023 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 28 nov 2023 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| *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.