Natural Gas Apr 25 (NGJ25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 3.1040 | 3.1330 | 3.0580 | 3.0670 | 3.0670 | 6,614 |
| 23 abr 2024 | 3.0410 | 3.1120 | 3.0400 | 3.0840 | 3.0840 | 3,899 |
| 22 abr 2024 | 3.0030 | 3.0530 | 3.0030 | 3.0460 | 3.0460 | 3,899 |
| 19 abr 2024 | 3.0330 | 3.0550 | 3.0210 | 3.0220 | 3.0220 | 4,944 |
| 18 abr 2024 | 3.0180 | 3.0390 | 3.0090 | 3.0290 | 3.0290 | 8,499 |
| 17 abr 2024 | 3.0230 | 3.0290 | 2.9970 | 3.0190 | 3.0190 | 7,198 |
| 16 abr 2024 | 3.0100 | 3.0680 | 2.9910 | 3.0530 | 3.0530 | 14,811 |
| 15 abr 2024 | 3.0700 | 3.0700 | 3.0090 | 3.0210 | 3.0210 | 13,175 |
| 12 abr 2024 | 3.0350 | 3.0830 | 3.0340 | 3.0640 | 3.0640 | 8,913 |
| 11 abr 2024 | 3.0200 | 3.0490 | 3.0040 | 3.0400 | 3.0400 | 11,699 |
| 10 abr 2024 | 3.0150 | 3.0380 | 3.0030 | 3.0210 | 3.0210 | 8,364 |
| 09 abr 2024 | 3.0030 | 3.0400 | 2.9870 | 3.0030 | 3.0030 | 6,249 |
| 08 abr 2024 | 2.9540 | 3.0050 | 2.9540 | 2.9940 | 2.9940 | 3,732 |
| 05 abr 2024 | 2.9450 | 2.9920 | 2.9430 | 2.9680 | 2.9680 | 8,707 |
| 04 abr 2024 | 2.9950 | 3.0070 | 2.9520 | 2.9570 | 2.9570 | 6,875 |
| 03 abr 2024 | 3.0280 | 3.0440 | 2.9900 | 3.0010 | 3.0010 | 9,901 |
| 02 abr 2024 | 3.0440 | 3.0610 | 3.0110 | 3.0390 | 3.0390 | 13,657 |
| 01 abr 2024 | 3.0070 | 3.0550 | 2.9800 | 3.0540 | 3.0540 | 5,475 |
| 28 mar 2024 | 2.9670 | 3.0170 | 2.9550 | 3.0080 | 3.0080 | 6,032 |
| 27 mar 2024 | 2.9960 | 2.9960 | 2.9440 | 2.9600 | 2.9600 | 8,976 |
| 26 mar 2024 | 2.9780 | 3.0220 | 2.9740 | 2.9950 | 2.9950 | 6,966 |
| 25 mar 2024 | 2.9610 | 2.9800 | 2.9390 | 2.9740 | 2.9740 | 3,199 |
| 22 mar 2024 | 2.9660 | 2.9750 | 2.9490 | 2.9660 | 2.9660 | 4,905 |
| 21 mar 2024 | 2.9820 | 2.9910 | 2.9620 | 2.9800 | 2.9800 | 5,781 |
| 20 mar 2024 | 3.0500 | 3.0510 | 3.0010 | 3.0140 | 3.0140 | 2,901 |
| 19 mar 2024 | 3.0340 | 3.0630 | 3.0110 | 3.0530 | 3.0530 | 4,805 |
| 18 mar 2024 | 3.0150 | 3.0420 | 2.9940 | 3.0420 | 3.0420 | 4,869 |
| 15 mar 2024 | 3.0440 | 3.0480 | 2.9900 | 2.9900 | 2.9900 | 3,562 |
| 14 mar 2024 | 3.0100 | 3.0430 | 2.9940 | 3.0400 | 3.0400 | 5,433 |
| 13 mar 2024 | 2.9960 | 3.0120 | 2.9510 | 3.0000 | 3.0000 | 4,994 |
| 12 mar 2024 | 2.9790 | 3.0240 | 2.9740 | 2.9870 | 2.9870 | 7,395 |
| 11 mar 2024 | 3.0410 | 3.0410 | 2.9890 | 3.0030 | 3.0030 | 7,215 |
| 08 mar 2024 | 3.0340 | 3.0570 | 3.0230 | 3.0390 | 3.0390 | 4,562 |
| 07 mar 2024 | 3.0480 | 3.0740 | 3.0220 | 3.0440 | 3.0440 | 9,163 |
| 06 mar 2024 | 3.0680 | 3.1000 | 3.0620 | 3.0710 | 3.0710 | 6,015 |
| 05 mar 2024 | 3.0600 | 3.0940 | 3.0470 | 3.0800 | 3.0800 | 6,401 |
| 04 mar 2024 | 3.0130 | 3.0880 | 3.0130 | 3.0740 | 3.0740 | 11,859 |
| 01 mar 2024 | 3.0230 | 3.0330 | 2.9930 | 3.0150 | 3.0150 | 4,056 |
| 29 feb 2024 | 3.0110 | 3.0330 | 2.9980 | 3.0300 | 3.0300 | 7,069 |
| 28 feb 2024 | 2.9780 | 3.0350 | 2.9780 | 3.0230 | 3.0230 | 6,488 |
| 27 feb 2024 | 2.9590 | 3.0090 | 2.9350 | 2.9950 | 2.9950 | 6,919 |
| 26 feb 2024 | 2.9500 | 2.9610 | 2.9190 | 2.9530 | 2.9530 | 5,691 |
| 23 feb 2024 | 2.9400 | 2.9450 | 2.8950 | 2.9010 | 2.9010 | 7,381 |
| 22 feb 2024 | 2.9260 | 2.9650 | 2.8920 | 2.9580 | 2.9580 | 8,648 |
| 21 feb 2024 | 2.9450 | 2.9510 | 2.8970 | 2.9200 | 2.9200 | 12,341 |
| 20 feb 2024 | 2.7700 | 2.9300 | 2.7640 | 2.8060 | 2.8060 | 9,150 |
| 16 feb 2024 | 2.8090 | 2.8180 | 2.7650 | 2.8120 | 2.8120 | 6,908 |
| 15 feb 2024 | 2.8500 | 2.8780 | 2.7870 | 2.8190 | 2.8190 | 10,033 |
| 14 feb 2024 | 2.9580 | 2.9600 | 2.8380 | 2.8540 | 2.8540 | 7,389 |
| 13 feb 2024 | 2.9800 | 3.0050 | 2.9430 | 2.9580 | 2.9580 | 6,105 |
| 12 feb 2024 | 2.9690 | 2.9960 | 2.9590 | 2.9820 | 2.9820 | 4,082 |
| 09 feb 2024 | 2.9590 | 2.9900 | 2.9350 | 2.9880 | 2.9880 | 4,819 |
| 08 feb 2024 | 2.9410 | 2.9780 | 2.9320 | 2.9700 | 2.9700 | 10,545 |
| 07 feb 2024 | 2.9560 | 2.9730 | 2.9300 | 2.9530 | 2.9530 | 6,656 |
| 06 feb 2024 | 2.9760 | 2.9860 | 2.9460 | 2.9600 | 2.9600 | 7,325 |
| 05 feb 2024 | 2.9910 | 3.0200 | 2.9650 | 2.9920 | 2.9920 | 4,386 |
| 02 feb 2024 | 2.9940 | 3.0310 | 2.9760 | 2.9990 | 2.9990 | 5,154 |
| 01 feb 2024 | 3.0210 | 3.0210 | 2.9680 | 2.9850 | 2.9850 | 6,757 |
| 31 ene 2024 | 2.9900 | 3.0320 | 2.9590 | 2.9900 | 2.9900 | 4,589 |
| 30 ene 2024 | 2.9710 | 3.0210 | 2.9510 | 3.0120 | 3.0120 | 6,475 |
| 29 ene 2024 | 3.0890 | 3.0900 | 2.9570 | 2.9790 | 2.9790 | 11,762 |
| 26 ene 2024 | 3.0800 | 3.0960 | 3.0240 | 3.0910 | 3.0910 | 5,608 |
| 25 ene 2024 | 3.1290 | 3.1580 | 3.0340 | 3.0700 | 3.0700 | 6,222 |
| 24 ene 2024 | 3.1080 | 3.1310 | 3.0810 | 3.1250 | 3.1250 | 5,050 |
| 23 ene 2024 | 3.0280 | 3.1080 | 3.0090 | 3.0890 | 3.0890 | 6,663 |
| 22 ene 2024 | 3.0210 | 3.0550 | 3.0080 | 3.0220 | 3.0220 | 7,564 |
| 19 ene 2024 | 3.1640 | 3.1640 | 3.0380 | 3.0840 | 3.0840 | 6,186 |
| 18 ene 2024 | 3.1840 | 3.1970 | 3.1410 | 3.1690 | 3.1690 | 4,007 |
| 17 ene 2024 | 3.1410 | 3.2030 | 3.1300 | 3.2000 | 3.2000 | 3,541 |
| 16 ene 2024 | 3.1770 | 3.1950 | 3.1300 | 3.1580 | 3.1580 | 6,039 |
| 12 ene 2024 | 3.2380 | 3.2530 | 3.1990 | 3.2310 | 3.2310 | 5,267 |
| 11 ene 2024 | 3.1900 | 3.2980 | 3.1670 | 3.2260 | 3.2260 | 7,089 |
| 10 ene 2024 | 3.2690 | 3.2690 | 3.1830 | 3.2040 | 3.2040 | 8,083 |
| 09 ene 2024 | 3.2310 | 3.2960 | 3.2040 | 3.2620 | 3.2620 | 6,246 |
| 08 ene 2024 | 3.2320 | 3.2390 | 3.1710 | 3.2260 | 3.2260 | 6,677 |
| 05 ene 2024 | 3.2060 | 3.2550 | 3.1770 | 3.2490 | 3.2490 | 4,478 |
| 04 ene 2024 | 3.1920 | 3.2200 | 3.1530 | 3.2050 | 3.2050 | 7,695 |
| 03 ene 2024 | 3.1540 | 3.1850 | 3.1320 | 3.1640 | 3.1640 | 4,768 |
| 02 ene 2024 | 3.1450 | 3.1600 | 3.1220 | 3.1510 | 3.1510 | 4,075 |
| 29 dic 2023 | 3.0970 | 3.1440 | 3.0970 | 3.1090 | 3.1090 | 3,844 |
| 28 dic 2023 | 3.0530 | 3.1300 | 3.0440 | 3.1140 | 3.1140 | 1,527 |
| 27 dic 2023 | 3.0820 | 3.1060 | 3.0470 | 3.0530 | 3.0530 | 1,957 |
| 26 dic 2023 | 3.0200 | 3.0600 | 3.0150 | 3.0350 | 3.0350 | 1,380 |
| 22 dic 2023 | 3.0720 | 3.0730 | 3.0290 | 3.0610 | 3.0610 | 3,308 |
| 21 dic 2023 | 3.0230 | 3.1220 | 3.0070 | 3.0920 | 3.0920 | 3,439 |
| 20 dic 2023 | 3.0630 | 3.0660 | 3.0000 | 3.0420 | 3.0420 | 5,061 |
| 19 dic 2023 | 3.0830 | 3.0900 | 3.0240 | 3.0490 | 3.0490 | 5,855 |
| 18 dic 2023 | 3.1460 | 3.1750 | 3.0980 | 3.1100 | 3.1100 | 1,847 |
| 15 dic 2023 | 3.0550 | 3.1370 | 3.0550 | 3.1270 | 3.1270 | 3,619 |
| 14 dic 2023 | 3.0080 | 3.0800 | 3.0080 | 3.0650 | 3.0650 | 5,729 |
| 13 dic 2023 | 2.9320 | 3.0690 | 2.9320 | 3.0370 | 3.0370 | 5,321 |
| 12 dic 2023 | 2.9860 | 3.0000 | 2.9380 | 2.9500 | 2.9500 | 8,248 |
| 11 dic 2023 | 3.0750 | 3.0810 | 2.9530 | 3.0130 | 3.0130 | 14,929 |
| 08 dic 2023 | 3.1690 | 3.1760 | 3.0760 | 3.1340 | 3.1340 | 5,876 |
| 07 dic 2023 | 3.1770 | 3.2140 | 3.1460 | 3.1940 | 3.1940 | 7,485 |
| 06 dic 2023 | 3.3700 | 3.3710 | 3.2070 | 3.2150 | 3.2150 | 7,787 |
| 05 dic 2023 | 3.3600 | 3.3970 | 3.3560 | 3.3780 | 3.3780 | 3,070 |
| 04 dic 2023 | 3.4000 | 3.4200 | 3.3560 | 3.3700 | 3.3700 | 2,450 |
| 01 dic 2023 | 3.4510 | 3.4850 | 3.4370 | 3.4610 | 3.4610 | 2,881 |
| 30 nov 2023 | 3.4830 | 3.4830 | 3.4450 | 3.4700 | 3.4700 | 3,805 |
| *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.