U.S. markets closed
F S&P 500
5,076.50 +14.25 (+0.28%) F Dow Jones
38,053.00 +63.00 (+0.17%) F Nasdaq
17,731.00 +72.50 (+0.41%) E-mini Russell 2000 Index Futur
1,968.20 +6.20 (+0.32%) Petróleo
82.88 +0.19 (+0.23%) Oro
2,389.10 +0.70 (+0.03%)
Natural Gas Apr 27 (NGJ27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:53AM EDT. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 15 |
| 16 abr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 15 |
| 15 abr 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 12 abr 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 11 abr 2024 | 3.4000 | 3.4420 | 3.4000 | 3.4420 | 3.4420 | 28 |
| 10 abr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 11 |
| 09 abr 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 08 abr 2024 | 3.3400 | 3.3450 | 3.3400 | 3.3450 | 3.3450 | 1 |
| 05 abr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 04 abr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 03 abr 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 14 |
| 02 abr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 01 abr 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 28 mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 6 |
| 27 mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 26 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 25 mar 2024 | 3.2600 | 3.2600 | 3.2540 | 3.2540 | 3.2540 | 1 |
| 22 mar 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 21 mar 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 5 |
| 20 mar 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 1 |
| 19 mar 2024 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 15 |
| 18 mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 15 mar 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 1 |
| 14 mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 13 mar 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 12 mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 11 mar 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 08 mar 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3,500 |
| 07 mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 4 |
| 06 mar 2024 | 3.2590 | 3.2640 | 3.2590 | 3.2590 | 3.2590 | 2,002 |
| 05 mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 04 mar 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 1 |
| 01 mar 2024 | 3.2520 | 3.2520 | 3.2330 | 3.2330 | 3.2330 | 401 |
| 29 feb 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 2 |
| 28 feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 49 |
| 27 feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 5 |
| 26 feb 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 23 feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 22 feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 10 |
| 21 feb 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 21 |
| 20 feb 2024 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | 3.1870 | - |
| 16 feb 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 15 feb 2024 | 3.1800 | 3.2050 | 3.1800 | 3.2050 | 3.2050 | 668 |
| 14 feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 5 |
| 13 feb 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 51 |
| 12 feb 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 300 |
| 09 feb 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 800 |
| 08 feb 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 07 feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 1 |
| 06 feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 5 |
| 05 feb 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
| 02 feb 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
| 01 feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 50 |
| 31 ene 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 6 |
| 30 ene 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 10 |
| 29 ene 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 26 ene 2024 | 3.2490 | 3.2490 | 3.2450 | 3.2450 | 3.2450 | 1 |
| 25 ene 2024 | 3.3100 | 3.3100 | 3.2390 | 3.2390 | 3.2390 | 51 |
| 24 ene 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3650 | 3.3650 | 7 |
| 23 ene 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 80 |
| 22 ene 2024 | 3.3500 | 3.4200 | 3.3500 | 3.4200 | 3.4200 | 2 |
| 19 ene 2024 | 3.3600 | 3.4530 | 3.3600 | 3.4530 | 3.4530 | 78 |
| 18 ene 2024 | 3.4050 | 3.4490 | 3.4050 | 3.4490 | 3.4490 | 7 |
| 17 ene 2024 | 3.3850 | 3.4460 | 3.3750 | 3.4460 | 3.4460 | 83 |
| 16 ene 2024 | 3.4000 | 3.4000 | 3.3920 | 3.3920 | 3.3920 | 46 |
| 12 ene 2024 | 3.4130 | 3.4130 | 3.3980 | 3.3980 | 3.3980 | 10 |
| 11 ene 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 585 |
| 10 ene 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 1 |
| 09 ene 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 08 ene 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 05 ene 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 04 ene 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 80 |
| 03 ene 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| 02 ene 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 29 dic 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 145 |
| 28 dic 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 250 |
| 27 dic 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 26 dic 2023 | 3.3000 | 3.3360 | 3.3000 | 3.3360 | 3.3360 | 1 |
| 22 dic 2023 | 3.3500 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 1 |
| 21 dic 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 20 dic 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 2 |
| 19 dic 2023 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 18 dic 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 15 dic 2023 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 14 dic 2023 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| 13 dic 2023 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 12 dic 2023 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 24 |
| 11 dic 2023 | 3.2000 | 3.2030 | 3.1800 | 3.2030 | 3.2030 | 101 |
| 08 dic 2023 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 250 |
| 07 dic 2023 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
| 06 dic 2023 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 1 |
| 05 dic 2023 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | 1 |
| 04 dic 2023 | 3.4300 | 3.4310 | 3.4300 | 3.4310 | 3.4310 | 1 |
| 01 dic 2023 | 3.4600 | 3.4660 | 3.4600 | 3.4660 | 3.4660 | 1 |
| 30 nov 2023 | 3.4900 | 3.4900 | 3.4580 | 3.4580 | 3.4580 | 12 |
| 29 nov 2023 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 28 nov 2023 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 27 nov 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 24 nov 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 23 nov 2023 | - | - | - | - | - | - |
| *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.