NGJ24.NYM - Natural Gas Apr 24
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 3.0030 | 3.0090 | 2.9910 | 2.9960 | 2.9960 | 232 |
| 01 jun 2023 | 3.0120 | 3.0160 | 2.9450 | 2.9950 | 2.9950 | 9,757 |
| 31 may 2023 | 3.0440 | 3.1050 | 3.0020 | 3.0190 | 3.0190 | 9,757 |
| 30 may 2023 | 3.1490 | 3.1500 | 3.0410 | 3.0800 | 3.0800 | 12,519 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 3.1280 | 3.1440 | 3.0660 | 3.1300 | 3.1300 | 7,569 |
| 25 may 2023 | 3.1900 | 3.1900 | 3.0950 | 3.1250 | 3.1250 | 6,114 |
| 24 may 2023 | 3.1080 | 3.1740 | 3.1060 | 3.1650 | 3.1650 | 4,922 |
| 23 may 2023 | 3.1320 | 3.1350 | 3.0830 | 3.0980 | 3.0980 | 5,723 |
| 22 may 2023 | 3.1740 | 3.2140 | 3.0910 | 3.1400 | 3.1400 | 7,035 |
| 19 may 2023 | 3.2400 | 3.2810 | 3.1980 | 3.2100 | 3.2100 | 10,660 |
| 18 may 2023 | 3.1540 | 3.2700 | 3.1190 | 3.2410 | 3.2410 | 13,348 |
| 17 may 2023 | 3.1580 | 3.2040 | 3.1240 | 3.1350 | 3.1350 | 7,396 |
| 16 may 2023 | 3.1420 | 3.2310 | 3.1310 | 3.1520 | 3.1520 | 10,024 |
| 15 may 2023 | 3.0900 | 3.1610 | 3.0680 | 3.1480 | 3.1480 | 14,275 |
| 12 may 2023 | 2.9880 | 3.0970 | 2.9630 | 3.0640 | 3.0640 | 13,320 |
| 11 may 2023 | 2.9740 | 3.0250 | 2.9730 | 2.9940 | 2.9940 | 11,075 |
| 10 may 2023 | 3.0390 | 3.0390 | 2.9780 | 3.0040 | 3.0040 | 11,776 |
| 09 may 2023 | 3.0700 | 3.1070 | 3.0440 | 3.0710 | 3.0710 | 12,126 |
| 08 may 2023 | 3.0700 | 3.1140 | 3.0700 | 3.0870 | 3.0870 | 7,358 |
| 05 may 2023 | 3.0210 | 3.0880 | 3.0200 | 3.0640 | 3.0640 | 8,112 |
| 04 may 2023 | 3.0750 | 3.0790 | 3.0140 | 3.0460 | 3.0460 | 10,771 |
| 03 may 2023 | 3.1150 | 3.1150 | 3.0330 | 3.0690 | 3.0690 | 6,346 |
| 02 may 2023 | 3.1640 | 3.1690 | 3.0850 | 3.0990 | 3.0990 | 7,766 |
| 01 may 2023 | 3.1710 | 3.2140 | 3.1400 | 3.1510 | 3.1510 | 4,804 |
| 28 abr 2023 | 3.1780 | 3.2680 | 3.1450 | 3.2050 | 3.2050 | 7,378 |
| 27 abr 2023 | 3.1600 | 3.1900 | 3.1310 | 3.1750 | 3.1750 | 9,244 |
| 26 abr 2023 | 3.1610 | 3.1900 | 3.1240 | 3.1460 | 3.1460 | 10,008 |
| 25 abr 2023 | 3.2090 | 3.2220 | 3.1620 | 3.2220 | 3.2220 | 7,422 |
| 24 abr 2023 | 3.1440 | 3.2340 | 3.1300 | 3.2320 | 3.2320 | 5,753 |
| 21 abr 2023 | 3.1440 | 3.1930 | 3.1110 | 3.1620 | 3.1620 | 5,459 |
| 20 abr 2023 | 3.1170 | 3.1690 | 3.0670 | 3.1680 | 3.1680 | 5,843 |
| 19 abr 2023 | 3.1750 | 3.1980 | 3.0740 | 3.1170 | 3.1170 | 5,931 |
| 18 abr 2023 | 3.1390 | 3.1890 | 3.1000 | 3.1800 | 3.1800 | 10,279 |
| 17 abr 2023 | 3.1140 | 3.1550 | 3.0840 | 3.1550 | 3.1550 | 10,059 |
| 14 abr 2023 | 3.0110 | 3.0810 | 2.9570 | 3.0580 | 3.0580 | 9,779 |
| 13 abr 2023 | 3.0450 | 3.0540 | 2.9740 | 2.9950 | 2.9950 | 4,933 |
| 12 abr 2023 | 3.1040 | 3.1160 | 3.0340 | 3.0620 | 3.0620 | 8,120 |
| 11 abr 2023 | 3.1190 | 3.1600 | 3.0670 | 3.1070 | 3.1070 | 8,099 |
| 10 abr 2023 | 3.0550 | 3.1260 | 3.0500 | 3.1110 | 3.1110 | 6,976 |
| 06 abr 2023 | 3.1000 | 3.1100 | 3.0100 | 3.0390 | 3.0390 | - |
| 05 abr 2023 | 3.1190 | 3.1710 | 3.0780 | 3.1170 | 3.1170 | 6,314 |
| 04 abr 2023 | 3.1370 | 3.1500 | 3.0970 | 3.1390 | 3.1390 | 9,563 |
| 03 abr 2023 | 3.1020 | 3.1630 | 3.0860 | 3.1260 | 3.1260 | 9,922 |
| 31 mar 2023 | 3.1090 | 3.2300 | 3.0890 | 3.2240 | 3.2240 | 5,927 |
| 30 mar 2023 | 3.1660 | 3.1660 | 3.0980 | 3.1330 | 3.1330 | 8,642 |
| 29 mar 2023 | 3.1810 | 3.2160 | 3.1070 | 3.1920 | 3.1920 | 5,100 |
| 28 mar 2023 | 3.2270 | 3.2420 | 3.1580 | 3.1700 | 3.1700 | 5,226 |
| 27 mar 2023 | 3.2230 | 3.2410 | 3.1720 | 3.2030 | 3.2030 | 4,929 |
| 24 mar 2023 | 3.2280 | 3.2820 | 3.2090 | 3.2610 | 3.2610 | 3,754 |
| 23 mar 2023 | 3.2380 | 3.2720 | 3.1950 | 3.2310 | 3.2310 | 4,124 |
| 22 mar 2023 | 3.2630 | 3.2700 | 3.1790 | 3.2020 | 3.2020 | 5,006 |
| 21 mar 2023 | 3.1450 | 3.2920 | 3.0750 | 3.2800 | 3.2800 | 6,235 |
| 20 mar 2023 | 3.1400 | 3.1570 | 3.0910 | 3.1020 | 3.1020 | 5,602 |
| 17 mar 2023 | 3.2410 | 3.2410 | 3.1320 | 3.1530 | 3.1530 | 5,066 |
| 16 mar 2023 | 3.2410 | 3.2860 | 3.1870 | 3.2440 | 3.2440 | 9,831 |
| 15 mar 2023 | 3.3060 | 3.3070 | 3.1880 | 3.1950 | 3.1950 | 8,110 |
| 14 mar 2023 | 3.3480 | 3.3600 | 3.2970 | 3.3290 | 3.3290 | 4,591 |
| 13 mar 2023 | 3.2850 | 3.3710 | 3.2040 | 3.3560 | 3.3560 | 6,720 |
| 10 mar 2023 | 3.3330 | 3.3640 | 3.2570 | 3.2890 | 3.2890 | 5,045 |
| 09 mar 2023 | 3.5330 | 3.5330 | 3.3200 | 3.3760 | 3.3760 | 4,231 |
| 08 mar 2023 | 3.4530 | 3.4750 | 3.3720 | 3.4300 | 3.4300 | 5,604 |
| 07 mar 2023 | 3.4260 | 3.4960 | 3.3850 | 3.4800 | 3.4800 | 7,948 |
| 06 mar 2023 | 3.4400 | 3.4400 | 3.3100 | 3.3950 | 3.3950 | 12,304 |
| 03 mar 2023 | 3.4640 | 3.5730 | 3.4430 | 3.5630 | 3.5630 | 9,959 |
| 02 mar 2023 | 3.4320 | 3.4720 | 3.4140 | 3.4560 | 3.4560 | 6,901 |
| 01 mar 2023 | 3.3340 | 3.4470 | 3.3120 | 3.4210 | 3.4210 | 6,469 |
| 28 feb 2023 | 3.2870 | 3.3430 | 3.2160 | 3.3340 | 3.3340 | 4,929 |
| 27 feb 2023 | 3.2500 | 3.3030 | 3.2400 | 3.2890 | 3.2890 | 4,746 |
| 24 feb 2023 | 3.1930 | 3.2640 | 3.1770 | 3.2510 | 3.2510 | 7,187 |
| 23 feb 2023 | 3.1140 | 3.1960 | 3.0820 | 3.1520 | 3.1520 | 5,528 |
| 22 feb 2023 | 3.0050 | 3.1320 | 2.9820 | 3.0890 | 3.0890 | 3,995 |
| 21 feb 2023 | 3.1440 | 3.1790 | 3.0100 | 3.0310 | 3.0310 | 6,075 |
| 17 feb 2023 | 3.2530 | 3.2580 | 3.1450 | 3.1590 | 3.1590 | 4,733 |
| 16 feb 2023 | 3.2900 | 3.2900 | 3.1910 | 3.2380 | 3.2380 | 2,770 |
| 15 feb 2023 | 3.2460 | 3.2740 | 3.2200 | 3.2490 | 3.2490 | 5,096 |
| 14 feb 2023 | 3.2760 | 3.2760 | 3.2450 | 3.2670 | 3.2670 | 3,759 |
| 13 feb 2023 | 3.2900 | 3.3020 | 3.2220 | 3.2440 | 3.2440 | 2,016 |
| 10 feb 2023 | 3.2500 | 3.3000 | 3.2190 | 3.2590 | 3.2590 | 3,914 |
| 09 feb 2023 | 3.2430 | 3.2700 | 3.2270 | 3.2360 | 3.2360 | 4,676 |
| 08 feb 2023 | 3.3710 | 3.4050 | 3.2370 | 3.2620 | 3.2620 | 7,435 |
| 07 feb 2023 | 3.2450 | 3.3760 | 3.2270 | 3.3670 | 3.3670 | 7,744 |
| 06 feb 2023 | 3.2430 | 3.2870 | 3.1770 | 3.2180 | 3.2180 | 3,824 |
| 03 feb 2023 | 3.2370 | 3.2720 | 3.1790 | 3.2340 | 3.2340 | 4,701 |
| 02 feb 2023 | 3.3040 | 3.3120 | 3.2250 | 3.2520 | 3.2520 | 3,500 |
| 01 feb 2023 | 3.4440 | 3.4700 | 3.2730 | 3.2950 | 3.2950 | 5,720 |
| 31 ene 2023 | 3.4080 | 3.4600 | 3.3820 | 3.4180 | 3.4180 | 3,581 |
| 30 ene 2023 | 3.3660 | 3.4270 | 3.3620 | 3.4060 | 3.4060 | 5,325 |
| 27 ene 2023 | 3.4250 | 3.4780 | 3.4180 | 3.4410 | 3.4410 | 2,964 |
| 26 ene 2023 | 3.4500 | 3.4580 | 3.3910 | 3.4470 | 3.4470 | 5,842 |
| 25 ene 2023 | 3.4670 | 3.5000 | 3.4520 | 3.4780 | 3.4780 | 5,106 |
| 24 ene 2023 | 3.6020 | 3.6110 | 3.5040 | 3.5120 | 3.5120 | 3,283 |
| 23 ene 2023 | 3.5800 | 3.6160 | 3.5190 | 3.6050 | 3.6050 | 2,518 |
| 20 ene 2023 | 3.6130 | 3.6180 | 3.5550 | 3.5760 | 3.5760 | 7,505 |
| 19 ene 2023 | 3.5650 | 3.5980 | 3.5420 | 3.5980 | 3.5980 | 2,285 |
| 18 ene 2023 | 3.5350 | 3.5770 | 3.5250 | 3.5550 | 3.5550 | 3,984 |
| 17 ene 2023 | 3.6500 | 3.6600 | 3.6070 | 3.6160 | 3.6160 | 3,527 |
| 16 ene 2023 | 3.6500 | 3.6500 | 3.6150 | 3.6150 | 3.6150 | 7,207 |
| 13 ene 2023 | 3.6030 | 3.6230 | 3.5750 | 3.6030 | 3.6030 | 7,207 |
| 12 ene 2023 | 3.6720 | 3.6920 | 3.6040 | 3.6450 | 3.6450 | 5,237 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.