U.S. markets open in 3 hours 4 minutes
F S&P 500
5,057.00 +9.50 (+0.19%) F Dow Jones
38,527.00 +59.00 (+0.15%) F Nasdaq
17,394.50 +44.50 (+0.26%) E-mini Russell 2000 Index Futur
1,983.60 +1.00 (+0.05%) Petróleo
81.90 0.00 (0.00%) Oro
2,312.60 -33.80 (-1.44%)
Natural Gas Apr 30 (NGJ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:40PM 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 |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 19 abr 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 18 abr 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 17 abr 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 16 abr 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| 15 abr 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 12 abr 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 11 abr 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 10 abr 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 09 abr 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 08 abr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 05 abr 2024 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| 04 abr 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
| 03 abr 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 02 abr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 01 abr 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 28 mar 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| 27 mar 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 26 mar 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| 25 mar 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 22 mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 21 mar 2024 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
| 20 mar 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
| 19 mar 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 18 mar 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | - |
| 15 mar 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 14 mar 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 13 mar 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 12 mar 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 11 mar 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| 08 mar 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| 07 mar 2024 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | 3.0560 | - |
| 06 mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 05 mar 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 04 mar 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| 01 mar 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 29 feb 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| 28 feb 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| 27 feb 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 26 feb 2024 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0190 | - |
| 23 feb 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| 22 feb 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
| 21 feb 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 20 feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 16 feb 2024 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | 2.9480 | - |
| 15 feb 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 14 feb 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 13 feb 2024 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | 3.0640 | - |
| 12 feb 2024 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | 3.0230 | - |
| 09 feb 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 08 feb 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
| 07 feb 2024 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | 3.0870 | - |
| 06 feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 05 feb 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 02 feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 01 feb 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 31 ene 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 30 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 29 ene 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| 26 ene 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
| 25 ene 2024 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
| 24 ene 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 23 ene 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 22 ene 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 19 ene 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 18 ene 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 17 ene 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 16 ene 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 12 ene 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| 11 ene 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| 10 ene 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 09 ene 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 08 ene 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 05 ene 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 04 ene 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 03 ene 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 02 ene 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| 29 dic 2023 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 28 dic 2023 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | 3.1430 | - |
| 27 dic 2023 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 26 dic 2023 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| 22 dic 2023 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 21 dic 2023 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 20 dic 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 19 dic 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 18 dic 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 15 dic 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 14 dic 2023 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 13 dic 2023 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| 12 dic 2023 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 11 dic 2023 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| 08 dic 2023 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| 07 dic 2023 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 06 dic 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 05 dic 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 04 dic 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 01 dic 2023 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 30 nov 2023 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 29 nov 2023 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 28 nov 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| *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.