U.S. markets open in 5 hours 17 minutes
F S&P 500
4,552.50 -3.50 (-0.08%) F Dow Jones
36,047.00 -65.00 (-0.18%) F Nasdaq
15,827.25 +12.00 (+0.08%) E-mini Russell 2000 Index Futur
1,852.40 -2.40 (-0.13%) Petróleo
70.10 +0.72 (+1.04%) Oro
2,050.00 +2.10 (+0.10%)
Natural Gas Apr 27 (NGJ27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EST. Mercado abierto.
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - | - | - | - | - | - |
| 22 nov 2023 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 2 |
| 21 nov 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 20 nov 2023 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 20 |
| 17 nov 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 16 nov 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 2 |
| 15 nov 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 14 nov 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 13 nov 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 10 nov 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 09 nov 2023 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 08 nov 2023 | 3.5580 | 3.5580 | 3.5550 | 3.5550 | 3.5550 | 1 |
| 07 nov 2023 | 3.6380 | 3.6380 | 3.5810 | 3.6380 | 3.6380 | 3 |
| 06 nov 2023 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 02 nov 2023 | 3.6500 | 3.6500 | 3.5960 | 3.5960 | 3.5960 | 7 |
| 01 nov 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 31 oct 2023 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 10 |
| 30 oct 2023 | 3.5500 | 3.5500 | 3.5150 | 3.5150 | 3.5150 | 34 |
| 29 oct 2023 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 26 oct 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 25 oct 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 24 oct 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 23 oct 2023 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 22 oct 2023 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 19 oct 2023 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 18 oct 2023 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 17 oct 2023 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 500 |
| 16 oct 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 15 oct 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 12 oct 2023 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 11 oct 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 44 |
| 10 oct 2023 | 3.4900 | 3.4980 | 3.4900 | 3.4980 | 3.4980 | 160 |
| 09 oct 2023 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 08 oct 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 05 oct 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1 |
| 04 oct 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 03 oct 2023 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 25 |
| 02 oct 2023 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 01 oct 2023 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 28 sept 2023 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 100 |
| 27 sept 2023 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 150 |
| 26 sept 2023 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 25 sept 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 24 sept 2023 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 21 sept 2023 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 20 sept 2023 | 3.4470 | 3.4880 | 3.4470 | 3.4880 | 3.4880 | 1 |
| 19 sept 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 18 sept 2023 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| 17 sept 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 8 |
| 14 sept 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 13 sept 2023 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 41 |
| 12 sept 2023 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 11 sept 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 100 |
| 10 sept 2023 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 1 |
| 07 sept 2023 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 06 sept 2023 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 05 sept 2023 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 04 sept 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 31 ago 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 30 ago 2023 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 29 ago 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 28 ago 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 27 ago 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 24 ago 2023 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 23 ago 2023 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 150 |
| 22 ago 2023 | 3.4500 | 3.5230 | 3.4500 | 3.5230 | 3.5230 | 7 |
| 21 ago 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 20 ago 2023 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 17 ago 2023 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 16 ago 2023 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 15 ago 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 14 ago 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 13 ago 2023 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 10 ago 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 09 ago 2023 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 08 ago 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 07 ago 2023 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 75 |
| 06 ago 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 03 ago 2023 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 02 ago 2023 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 94 |
| 01 ago 2023 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 5 |
| 31 jul 2023 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| 30 jul 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 27 jul 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 26 jul 2023 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 25 jul 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 24 jul 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 23 jul 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 20 jul 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 19 jul 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 18 jul 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| *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.