Natural Gas Apr 28 (NGJ28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:38AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 10 |
| 25 abr 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 10 |
| 24 abr 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 1 |
| 23 abr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 16 |
| 22 abr 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 19 abr 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 18 abr 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 17 abr 2024 | 3.4750 | 3.4750 | 3.4290 | 3.4290 | 3.4290 | 5 |
| 16 abr 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 20 |
| 15 abr 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 105 |
| 12 abr 2024 | 3.3920 | 3.4210 | 3.3920 | 3.4210 | 3.4210 | 3 |
| 11 abr 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 10 abr 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 09 abr 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 08 abr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 05 abr 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 04 abr 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| 03 abr 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 77 |
| 02 abr 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 01 abr 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 28 mar 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 12 |
| 27 mar 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 1 |
| 26 mar 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 25 mar 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 22 mar 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 21 mar 2024 | 3.2470 | 3.2570 | 3.2470 | 3.2470 | 3.2470 | 1 |
| 20 mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 19 mar 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 18 mar 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 15 mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 1 |
| 14 mar 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| 13 mar 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 12 mar 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 11 mar 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 50 |
| 08 mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 07 mar 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 06 mar 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 05 mar 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 04 mar 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 01 mar 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 29 feb 2024 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 1 |
| 28 feb 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 27 feb 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 26 feb 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 23 feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 22 feb 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 21 feb 2024 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| 20 feb 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| 16 feb 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| 15 feb 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 500 |
| 14 feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 13 feb 2024 | 3.2120 | 3.2330 | 3.2120 | 3.2330 | 3.2330 | 1 |
| 12 feb 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 09 feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 20 |
| 08 feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 07 feb 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 06 feb 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 05 feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 02 feb 2024 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | - |
| 01 feb 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 15 |
| 31 ene 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 13 |
| 30 ene 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| 29 ene 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 26 ene 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 25 ene 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 24 ene 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| 23 ene 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 30 |
| 22 ene 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 19 ene 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 10 |
| 18 ene 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 17 ene 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 16 ene 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 12 ene 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 11 ene 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| 10 ene 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 09 ene 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 08 ene 2024 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 05 ene 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 04 ene 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 03 ene 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 02 ene 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 29 dic 2023 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 205 |
| 28 dic 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| 27 dic 2023 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 26 dic 2023 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 22 dic 2023 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| 21 dic 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 20 dic 2023 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 50 |
| 19 dic 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 100 |
| 18 dic 2023 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 30 |
| 15 dic 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 400 |
| 14 dic 2023 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 1,400 |
| 13 dic 2023 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| 12 dic 2023 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 11 dic 2023 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | 3.1930 | - |
| 08 dic 2023 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | - |
| 07 dic 2023 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 06 dic 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 05 dic 2023 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| 04 dic 2023 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| *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.