Natural Gas Apr 26 (NGJ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:28PM 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 |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 3.4640 | 3.4700 | 3.4450 | 3.4550 | 3.4550 | 218 |
| 22 abr 2024 | 3.4240 | 3.4460 | 3.4240 | 3.4450 | 3.4450 | 200 |
| 19 abr 2024 | 3.4370 | 3.4450 | 3.4180 | 3.4290 | 3.4290 | 200 |
| 18 abr 2024 | 3.4580 | 3.4580 | 3.4190 | 3.4390 | 3.4390 | 118 |
| 17 abr 2024 | 3.4390 | 3.4560 | 3.4390 | 3.4420 | 3.4420 | 488 |
| 16 abr 2024 | 3.4580 | 3.4720 | 3.4430 | 3.4720 | 3.4720 | 1,081 |
| 15 abr 2024 | 3.4180 | 3.4560 | 3.4180 | 3.4560 | 3.4560 | 623 |
| 12 abr 2024 | 3.3690 | 3.4350 | 3.3690 | 3.4350 | 3.4350 | 447 |
| 11 abr 2024 | 3.3380 | 3.3850 | 3.3380 | 3.3760 | 3.3760 | 274 |
| 10 abr 2024 | 3.3440 | 3.3480 | 3.3310 | 3.3370 | 3.3370 | 954 |
| 09 abr 2024 | 3.3650 | 3.3650 | 3.3250 | 3.3400 | 3.3400 | 689 |
| 08 abr 2024 | 3.3300 | 3.3420 | 3.3250 | 3.3420 | 3.3420 | 101 |
| 05 abr 2024 | 3.3140 | 3.3370 | 3.3140 | 3.3220 | 3.3220 | 423 |
| 04 abr 2024 | 3.3120 | 3.3260 | 3.3120 | 3.3260 | 3.3260 | 140 |
| 03 abr 2024 | 3.3660 | 3.3910 | 3.3300 | 3.3420 | 3.3420 | 316 |
| 02 abr 2024 | 3.3250 | 3.3650 | 3.3200 | 3.3490 | 3.3490 | 208 |
| 01 abr 2024 | 3.3310 | 3.3410 | 3.3200 | 3.3410 | 3.3410 | 98 |
| 28 mar 2024 | 3.3040 | 3.3150 | 3.3040 | 3.3150 | 3.3150 | 150 |
| 27 mar 2024 | 3.2900 | 3.2950 | 3.2900 | 3.2940 | 3.2940 | 85 |
| 26 mar 2024 | 3.2660 | 3.3040 | 3.2660 | 3.3040 | 3.3040 | 113 |
| 25 mar 2024 | 3.2730 | 3.2730 | 3.2650 | 3.2730 | 3.2730 | 11 |
| 22 mar 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 30 |
| 21 mar 2024 | 3.2940 | 3.3050 | 3.2940 | 3.2940 | 3.2940 | 98 |
| 20 mar 2024 | 3.3190 | 3.3190 | 3.3120 | 3.3120 | 3.3120 | 401 |
| 19 mar 2024 | 3.3430 | 3.3430 | 3.3280 | 3.3340 | 3.3340 | 344 |
| 18 mar 2024 | 3.2980 | 3.3320 | 3.2980 | 3.3320 | 3.3320 | 25 |
| 15 mar 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 1 |
| 14 mar 2024 | 3.2990 | 3.3110 | 3.2990 | 3.3110 | 3.3110 | 92 |
| 13 mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 9 |
| 12 mar 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 27 |
| 11 mar 2024 | 3.3020 | 3.3020 | 3.2960 | 3.2960 | 3.2960 | 142 |
| 08 mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 23 |
| 07 mar 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 137 |
| 06 mar 2024 | 3.3200 | 3.3240 | 3.3200 | 3.3200 | 3.3200 | 492 |
| 05 mar 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 307 |
| 04 mar 2024 | 3.3220 | 3.3220 | 3.3150 | 3.3150 | 3.3150 | 1 |
| 01 mar 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 5 |
| 29 feb 2024 | 3.3120 | 3.3190 | 3.3080 | 3.3100 | 3.3100 | 241 |
| 28 feb 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 124 |
| 27 feb 2024 | 3.3200 | 3.3200 | 3.2850 | 3.2920 | 3.2920 | 492 |
| 26 feb 2024 | 3.2630 | 3.2680 | 3.2630 | 3.2680 | 3.2680 | 2,644 |
| 23 feb 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 395 |
| 22 feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 58 |
| 21 feb 2024 | 3.2000 | 3.2440 | 3.2000 | 3.2360 | 3.2360 | 1,159 |
| 20 feb 2024 | 3.1470 | 3.2260 | 3.1470 | 3.1690 | 3.1690 | 34 |
| 16 feb 2024 | 3.1260 | 3.1380 | 3.1260 | 3.1380 | 3.1380 | 7 |
| 15 feb 2024 | 3.2200 | 3.2200 | 3.1550 | 3.1650 | 3.1650 | 94 |
| 14 feb 2024 | 3.2010 | 3.2100 | 3.2010 | 3.2100 | 3.2100 | 314 |
| 13 feb 2024 | 3.2750 | 3.2750 | 3.2720 | 3.2720 | 3.2720 | 318 |
| 12 feb 2024 | 3.2900 | 3.2900 | 3.2760 | 3.2780 | 3.2780 | 140 |
| 09 feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 80 |
| 08 feb 2024 | 3.2650 | 3.2830 | 3.2470 | 3.2710 | 3.2710 | 449 |
| 07 feb 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 241 |
| 06 feb 2024 | 3.2650 | 3.2760 | 3.2650 | 3.2690 | 3.2690 | 382 |
| 05 feb 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 251 |
| 02 feb 2024 | 3.2520 | 3.2900 | 3.2520 | 3.2800 | 3.2800 | 29 |
| 01 feb 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 277 |
| 31 ene 2024 | 3.2900 | 3.2900 | 3.2590 | 3.2590 | 3.2590 | 403 |
| 30 ene 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 8 |
| 29 ene 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 26 ene 2024 | 3.2960 | 3.3150 | 3.2960 | 3.3150 | 3.3150 | 35 |
| 25 ene 2024 | 3.3400 | 3.3430 | 3.2960 | 3.2960 | 3.2960 | 185 |
| 24 ene 2024 | 3.3970 | 3.4000 | 3.3660 | 3.3660 | 3.3660 | 701 |
| 23 ene 2024 | 3.3700 | 3.3900 | 3.3700 | 3.3800 | 3.3800 | 56 |
| 22 ene 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 32 |
| 19 ene 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 28 |
| 18 ene 2024 | 3.4150 | 3.4150 | 3.4050 | 3.4050 | 3.4050 | 8 |
| 17 ene 2024 | 3.4050 | 3.4240 | 3.3800 | 3.4240 | 3.4240 | 71 |
| 16 ene 2024 | 3.3950 | 3.3950 | 3.3700 | 3.3780 | 3.3780 | 219 |
| 12 ene 2024 | 3.4400 | 3.4400 | 3.3990 | 3.3990 | 3.3990 | 32 |
| 11 ene 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 45 |
| 10 ene 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 189 |
| 09 ene 2024 | 3.4910 | 3.4910 | 3.4600 | 3.4600 | 3.4600 | 218 |
| 08 ene 2024 | 3.4400 | 3.4710 | 3.4400 | 3.4710 | 3.4710 | 913 |
| 05 ene 2024 | 3.4200 | 3.4430 | 3.4200 | 3.4430 | 3.4430 | 1,390 |
| 04 ene 2024 | 3.3950 | 3.4240 | 3.3950 | 3.4110 | 3.4110 | 410 |
| 03 ene 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 206 |
| 02 ene 2024 | 3.3790 | 3.3800 | 3.3790 | 3.3790 | 3.3790 | 49 |
| 29 dic 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 794 |
| 28 dic 2023 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 695 |
| 27 dic 2023 | 3.2800 | 3.2990 | 3.2800 | 3.2990 | 3.2990 | 91 |
| 26 dic 2023 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 299 |
| 22 dic 2023 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 578 |
| 21 dic 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 101 |
| 20 dic 2023 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 142 |
| 19 dic 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 554 |
| 18 dic 2023 | 3.3910 | 3.3910 | 3.3860 | 3.3860 | 3.3860 | 145 |
| 15 dic 2023 | 3.4000 | 3.4000 | 3.3720 | 3.3910 | 3.3910 | 981 |
| 14 dic 2023 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 60 |
| 13 dic 2023 | 3.2300 | 3.3000 | 3.2300 | 3.2740 | 3.2740 | 1,078 |
| 12 dic 2023 | 3.2260 | 3.2380 | 3.2250 | 3.2380 | 3.2380 | 320 |
| 11 dic 2023 | 3.2460 | 3.2460 | 3.2210 | 3.2360 | 3.2360 | 1,682 |
| 08 dic 2023 | 3.3350 | 3.3350 | 3.2800 | 3.2800 | 3.2800 | 2,373 |
| 07 dic 2023 | 3.3370 | 3.3440 | 3.3000 | 3.3440 | 3.3440 | 1,224 |
| 06 dic 2023 | 3.3600 | 3.3600 | 3.3380 | 3.3580 | 3.3580 | 194 |
| 05 dic 2023 | 3.5070 | 3.5210 | 3.5070 | 3.5210 | 3.5210 | 195 |
| 04 dic 2023 | 3.4970 | 3.5150 | 3.4970 | 3.5150 | 3.5150 | 157 |
| 01 dic 2023 | 3.5600 | 3.5610 | 3.5600 | 3.5610 | 3.5610 | 41 |
| 30 nov 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 948 |
| 29 nov 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 55 |
| *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.