U.S. markets open in 8 hours 46 minutes
F S&P 500
5,840.00 -1.25 (-0.02%) F Dow Jones
42,822.00 +9.00 (+0.02%) F Nasdaq
20,463.50 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,216.40 -1.90 (-0.09%) Petróleo
73.85 +0.61 (+0.83%) Oro
2,629.30 +3.30 (+0.13%)
Natural Gas Apr 29 (NGJ29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:09AM EDT. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
| 08 oct 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| 07 oct 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 04 oct 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
| 03 oct 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
| 02 oct 2024 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | 2.8560 | - |
| 01 oct 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 30 sept 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
| 27 sept 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
| 26 sept 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
| 25 sept 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 1 |
| 24 sept 2024 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | - |
| 23 sept 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 7 |
| 20 sept 2024 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 2.7870 | 61 |
| 19 sept 2024 | 2.7690 | 2.7690 | 2.7680 | 2.7680 | 2.7680 | 3 |
| 18 sept 2024 | 2.7790 | 2.7960 | 2.7790 | 2.7960 | 2.7960 | 2 |
| 17 sept 2024 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | 2.7710 | 1 |
| 16 sept 2024 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | 2.8070 | - |
| 13 sept 2024 | 2.8200 | 2.8200 | 2.8010 | 2.8010 | 2.8010 | 1 |
| 12 sept 2024 | 2.8500 | 2.8500 | 2.8320 | 2.8320 | 2.8320 | 55 |
| 11 sept 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 1 |
| 10 sept 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
| 09 sept 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
| 06 sept 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 1 |
| 05 sept 2024 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 2.9510 | 51 |
| 04 sept 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | - |
| 03 sept 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | - |
| 30 ago 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
| 29 ago 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
| 28 ago 2024 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | 3.0010 | - |
| 27 ago 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 26 ago 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 23 ago 2024 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
| 22 ago 2024 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 2.9710 | 1 |
| 21 ago 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1 |
| 20 ago 2024 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| 19 ago 2024 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | 2.9130 | - |
| 16 ago 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| 15 ago 2024 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | 2.8730 | - |
| 14 ago 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 13 ago 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
| 12 ago 2024 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 2.8860 | 7 |
| 09 ago 2024 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
| 08 ago 2024 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 2.8470 | 5 |
| 07 ago 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 06 ago 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| 05 ago 2024 | 2.9100 | 2.9100 | 2.8750 | 2.8750 | 2.8750 | 3 |
| 02 ago 2024 | 2.9400 | 2.9400 | 2.9330 | 2.9330 | 2.9330 | 2 |
| 01 ago 2024 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | - |
| 31 jul 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 6 |
| 30 jul 2024 | 2.9570 | 2.9870 | 2.9570 | 2.9870 | 2.9870 | 117 |
| 29 jul 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 2 |
| 26 jul 2024 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | 3.0110 | - |
| 25 jul 2024 | 3.0000 | 3.0000 | 2.9870 | 2.9870 | 2.9870 | 101 |
| 24 jul 2024 | 3.0060 | 3.0420 | 3.0060 | 3.0420 | 3.0420 | 4 |
| 23 jul 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 566 |
| 22 jul 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| 19 jul 2024 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
| 18 jul 2024 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | - |
| 17 jul 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| 16 jul 2024 | 3.0000 | 3.0090 | 3.0000 | 3.0090 | 3.0090 | 31 |
| 15 jul 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
| 12 jul 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 10 |
| 11 jul 2024 | 3.0500 | 3.0500 | 3.0310 | 3.0310 | 3.0310 | 100 |
| 10 jul 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 09 jul 2024 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | - |
| 08 jul 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| 05 jul 2024 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | 3.0070 | 30 |
| 03 jul 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 4 |
| 02 jul 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| 01 jul 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 4 |
| 28 jun 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 27 jun 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 26 jun 2024 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 1 |
| 25 jun 2024 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3 |
| 24 jun 2024 | 3.1720 | 3.1720 | 3.0920 | 3.0920 | 3.0920 | 1 |
| 21 jun 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 20 jun 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| 18 jun 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 1 |
| 17 jun 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 14 jun 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| 13 jun 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 20 |
| 12 jun 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 11 jun 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 10 jun 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 07 jun 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 06 jun 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 05 jun 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| 04 jun 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 03 jun 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 31 may 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 30 may 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 29 may 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 28 may 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 24 may 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 23 may 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 22 may 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 1 |
| 21 may 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 20 may 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 17 may 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| *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.