U.S. markets open in 8 hours 43 minutes
F S&P 500
4,568.50 +5.50 (+0.12%) F Dow Jones
35,490.00 +45.00 (+0.13%) F Nasdaq
16,066.75 +18.75 (+0.12%) E-mini Russell 2000 Index Futur
1,801.80 +4.80 (+0.27%) Petróleo
76.54 +0.13 (+0.17%) Oro
2,046.70 +6.70 (+0.33%)
Natural Gas Apr 24 (NGJ24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:32AM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 2.6000 | 2.6000 | 2.5870 | 2.5870 | 2.5870 | 151 |
| 28 nov 2023 | - | - | - | - | - | - |
| 27 nov 2023 | 2.6770 | 2.6960 | 2.6340 | 2.6940 | 2.6940 | 23,402 |
| 24 nov 2023 | 2.7370 | 2.7920 | 2.6860 | 2.7340 | 2.7340 | 23,402 |
| 22 nov 2023 | 2.7140 | 2.7580 | 2.6910 | 2.7480 | 2.7480 | 22,980 |
| 21 nov 2023 | 2.7680 | 2.7850 | 2.7140 | 2.7210 | 2.7210 | 24,267 |
| 20 nov 2023 | 2.8170 | 2.8330 | 2.7560 | 2.7670 | 2.7670 | 19,135 |
| 17 nov 2023 | 2.9030 | 2.9230 | 2.7890 | 2.8330 | 2.8330 | 31,261 |
| 16 nov 2023 | 2.9900 | 3.0470 | 2.8750 | 2.9200 | 2.9200 | 41,298 |
| 15 nov 2023 | 2.9800 | 3.0620 | 2.9470 | 3.0210 | 3.0210 | 23,289 |
| 14 nov 2023 | 3.0550 | 3.0700 | 2.9520 | 2.9780 | 2.9780 | 24,289 |
| 13 nov 2023 | 2.9770 | 3.0510 | 2.9650 | 3.0240 | 3.0240 | 28,747 |
| 10 nov 2023 | 2.9750 | 2.9900 | 2.9370 | 2.9460 | 2.9460 | 23,537 |
| 09 nov 2023 | 3.0390 | 3.0440 | 2.9570 | 2.9890 | 2.9890 | 34,357 |
| 08 nov 2023 | 3.1000 | 3.1000 | 2.9880 | 3.0290 | 3.0290 | 40,748 |
| 07 nov 2023 | 3.1300 | 3.1470 | 3.0480 | 3.0640 | 3.0640 | 26,561 |
| 06 nov 2023 | 3.2030 | 3.2030 | 3.1200 | 3.1300 | 3.1300 | 31,792 |
| 02 nov 2023 | 3.2620 | 3.3170 | 3.2340 | 3.2730 | 3.2730 | 24,366 |
| 01 nov 2023 | 3.2170 | 3.2640 | 3.1620 | 3.2310 | 3.2310 | 21,978 |
| 31 oct 2023 | 3.2480 | 3.2580 | 3.1540 | 3.2210 | 3.2210 | 27,100 |
| 30 oct 2023 | 3.0670 | 3.2570 | 3.0660 | 3.2460 | 3.2460 | 54,311 |
| 29 oct 2023 | 3.0620 | 3.0850 | 3.0480 | 3.0730 | 3.0730 | 20,920 |
| 26 oct 2023 | 3.1590 | 3.2070 | 3.0940 | 3.1300 | 3.1300 | 25,126 |
| 25 oct 2023 | 3.1000 | 3.1750 | 3.0760 | 3.1330 | 3.1330 | 25,860 |
| 24 oct 2023 | 3.0550 | 3.1160 | 3.0390 | 3.0900 | 3.0900 | 14,575 |
| 23 oct 2023 | 3.0470 | 3.0590 | 3.0040 | 3.0480 | 3.0480 | 16,969 |
| 22 oct 2023 | 3.0200 | 3.0370 | 2.9890 | 3.0280 | 3.0280 | 16,812 |
| 19 oct 2023 | 3.0490 | 3.0610 | 3.0100 | 3.0360 | 3.0360 | 20,910 |
| 18 oct 2023 | 3.1630 | 3.1650 | 3.0440 | 3.0540 | 3.0540 | 23,882 |
| 17 oct 2023 | 3.1460 | 3.1910 | 3.1240 | 3.1400 | 3.1400 | 16,989 |
| 16 oct 2023 | 3.1890 | 3.2000 | 3.1050 | 3.1460 | 3.1460 | 19,585 |
| 15 oct 2023 | 3.2140 | 3.2190 | 3.1480 | 3.1810 | 3.1810 | 22,336 |
| 12 oct 2023 | 3.2800 | 3.2800 | 3.2320 | 3.2540 | 3.2540 | 23,561 |
| 11 oct 2023 | 3.2760 | 3.3190 | 3.2380 | 3.2820 | 3.2820 | 24,764 |
| 10 oct 2023 | 3.2780 | 3.3130 | 3.1770 | 3.2790 | 3.2790 | 29,508 |
| 09 oct 2023 | 3.2470 | 3.2780 | 3.1960 | 3.2660 | 3.2660 | 24,723 |
| 08 oct 2023 | 3.2400 | 3.3250 | 3.2270 | 3.2360 | 3.2360 | 20,710 |
| 05 oct 2023 | 3.1800 | 3.2650 | 3.1650 | 3.2520 | 3.2520 | 39,301 |
| 04 oct 2023 | 3.0320 | 3.1910 | 3.0300 | 3.1510 | 3.1510 | 45,063 |
| 03 oct 2023 | 3.0110 | 3.0730 | 3.0040 | 3.0280 | 3.0280 | 26,694 |
| 02 oct 2023 | 2.9500 | 3.0250 | 2.9390 | 3.0130 | 3.0130 | 15,132 |
| 01 oct 2023 | 2.9770 | 2.9920 | 2.9410 | 2.9510 | 2.9510 | 14,347 |
| 28 sept 2023 | 3.0190 | 3.0320 | 2.9590 | 2.9950 | 2.9950 | 17,776 |
| 27 sept 2023 | 2.9670 | 3.0220 | 2.9570 | 3.0130 | 3.0130 | 15,716 |
| 26 sept 2023 | 2.9460 | 2.9870 | 2.9460 | 2.9680 | 2.9680 | 15,634 |
| 25 sept 2023 | 3.0070 | 3.0090 | 2.9270 | 2.9440 | 2.9440 | 24,475 |
| 24 sept 2023 | 3.0000 | 3.0130 | 2.9630 | 3.0050 | 3.0050 | 12,775 |
| 21 sept 2023 | 2.9710 | 2.9920 | 2.9520 | 2.9740 | 2.9740 | 14,129 |
| 20 sept 2023 | 2.9860 | 3.0160 | 2.9590 | 2.9680 | 2.9680 | 19,100 |
| 19 sept 2023 | 3.0310 | 3.0560 | 2.9860 | 2.9920 | 2.9920 | 18,634 |
| 18 sept 2023 | 3.0470 | 3.0800 | 3.0340 | 3.0410 | 3.0410 | 15,778 |
| 17 sept 2023 | 2.9720 | 3.0530 | 2.9630 | 3.0480 | 3.0480 | 13,958 |
| 14 sept 2023 | 3.0350 | 3.0470 | 2.9780 | 2.9900 | 2.9900 | 14,303 |
| 13 sept 2023 | 3.0490 | 3.0910 | 3.0320 | 3.0390 | 3.0390 | 19,514 |
| 12 sept 2023 | 3.0680 | 3.0840 | 3.0170 | 3.0460 | 3.0460 | 23,576 |
| 11 sept 2023 | 3.0430 | 3.0900 | 3.0300 | 3.0670 | 3.0670 | 16,953 |
| 10 sept 2023 | 3.0490 | 3.0590 | 3.0160 | 3.0360 | 3.0360 | 11,689 |
| 07 sept 2023 | 3.0260 | 3.0660 | 3.0170 | 3.0480 | 3.0480 | 12,747 |
| 06 sept 2023 | 3.0260 | 3.0700 | 3.0070 | 3.0380 | 3.0380 | 13,994 |
| 05 sept 2023 | 3.0290 | 3.0480 | 3.0020 | 3.0290 | 3.0290 | 10,582 |
| 04 sept 2023 | 3.0660 | 3.0750 | 3.0220 | 3.0520 | 3.0520 | 13,975 |
| 31 ago 2023 | 3.1230 | 3.1680 | 3.0900 | 3.1090 | 3.1090 | 11,594 |
| 30 ago 2023 | 3.1410 | 3.1750 | 3.0820 | 3.1200 | 3.1200 | 15,543 |
| 29 ago 2023 | 3.0860 | 3.1500 | 3.0460 | 3.1350 | 3.1350 | 14,730 |
| 28 ago 2023 | 3.1250 | 3.1280 | 3.0470 | 3.0800 | 3.0800 | 20,434 |
| 27 ago 2023 | 3.1940 | 3.2120 | 3.1090 | 3.1230 | 3.1230 | 11,311 |
| 24 ago 2023 | 3.0990 | 3.1660 | 3.0970 | 3.1540 | 3.1540 | 10,063 |
| 23 ago 2023 | 3.1060 | 3.1520 | 3.0680 | 3.1250 | 3.1250 | 13,446 |
| 22 ago 2023 | 3.1490 | 3.1560 | 3.1040 | 3.1100 | 3.1100 | 10,564 |
| 21 ago 2023 | 3.1940 | 3.1940 | 3.1340 | 3.1480 | 3.1480 | 9,968 |
| 20 ago 2023 | 3.1670 | 3.2240 | 3.1670 | 3.2010 | 3.2010 | 13,866 |
| 17 ago 2023 | 3.2180 | 3.2190 | 3.1590 | 3.1820 | 3.1820 | 9,597 |
| 16 ago 2023 | 3.2250 | 3.2410 | 3.2090 | 3.2240 | 3.2240 | 5,333 |
| 15 ago 2023 | 3.2460 | 3.2690 | 3.2040 | 3.2130 | 3.2130 | 9,670 |
| 14 ago 2023 | 3.2880 | 3.2920 | 3.1970 | 3.2720 | 3.2720 | 24,680 |
| 13 ago 2023 | 3.2610 | 3.2890 | 3.2580 | 3.2610 | 3.2610 | 10,835 |
| 10 ago 2023 | 3.2430 | 3.2770 | 3.1990 | 3.2580 | 3.2580 | 11,558 |
| 09 ago 2023 | 3.2770 | 3.2880 | 3.2110 | 3.2180 | 3.2180 | 17,835 |
| 08 ago 2023 | 3.1860 | 3.2920 | 3.1770 | 3.2800 | 3.2800 | 24,361 |
| 07 ago 2023 | 3.1530 | 3.1950 | 3.1320 | 3.1920 | 3.1920 | 12,170 |
| 06 ago 2023 | 3.0980 | 3.1650 | 3.0880 | 3.1530 | 3.1530 | 13,133 |
| 03 ago 2023 | 3.0800 | 3.1030 | 3.0630 | 3.0920 | 3.0920 | 5,464 |
| 02 ago 2023 | 3.0560 | 3.0950 | 3.0470 | 3.0850 | 3.0850 | 9,110 |
| 01 ago 2023 | 3.1040 | 3.1040 | 3.0570 | 3.0680 | 3.0680 | 8,505 |
| 31 jul 2023 | 3.1580 | 3.1660 | 3.0790 | 3.1120 | 3.1120 | 12,323 |
| 30 jul 2023 | 3.1400 | 3.1670 | 3.1210 | 3.1520 | 3.1520 | 8,066 |
| 27 jul 2023 | 3.1330 | 3.1910 | 3.1110 | 3.1580 | 3.1580 | 5,225 |
| 26 jul 2023 | 3.1830 | 3.1910 | 3.1090 | 3.1360 | 3.1360 | 12,588 |
| 25 jul 2023 | 3.1810 | 3.2200 | 3.1690 | 3.1780 | 3.1780 | 6,378 |
| 24 jul 2023 | 3.1890 | 3.2140 | 3.1640 | 3.2080 | 3.2080 | 8,961 |
| 23 jul 2023 | 3.1450 | 3.1790 | 3.1230 | 3.1700 | 3.1700 | 6,206 |
| 20 jul 2023 | 3.1440 | 3.1670 | 3.1320 | 3.1480 | 3.1480 | 8,344 |
| 19 jul 2023 | 3.0740 | 3.1420 | 3.0740 | 3.1290 | 3.1290 | 12,496 |
| 18 jul 2023 | 3.1000 | 3.1420 | 3.0680 | 3.0730 | 3.0730 | 11,567 |
| 17 jul 2023 | 3.0890 | 3.1210 | 3.0780 | 3.1050 | 3.1050 | 6,365 |
| 16 jul 2023 | 3.1200 | 3.1340 | 3.0670 | 3.0680 | 3.0680 | 5,625 |
| 13 jul 2023 | 3.1160 | 3.1330 | 3.0880 | 3.1150 | 3.1150 | 6,833 |
| 12 jul 2023 | 3.1260 | 3.1480 | 3.0970 | 3.1100 | 3.1100 | 9,047 |
| 11 jul 2023 | 3.1650 | 3.1980 | 3.1160 | 3.1240 | 3.1240 | 4,531 |
| 10 jul 2023 | 3.1520 | 3.2060 | 3.1520 | 3.1890 | 3.1890 | 7,306 |
| *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.