Natural Gas Apr 30 (NGJ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:40PM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 27 nov 2023 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 24 nov 2023 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 22 nov 2023 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 21 nov 2023 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 20 nov 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 17 nov 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 16 nov 2023 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| 15 nov 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 14 nov 2023 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
| 13 nov 2023 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 10 nov 2023 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 09 nov 2023 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 08 nov 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 07 nov 2023 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
| 06 nov 2023 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 02 nov 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 01 nov 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 31 oct 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 30 oct 2023 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 29 oct 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 26 oct 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 25 oct 2023 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 24 oct 2023 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| 23 oct 2023 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 22 oct 2023 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 19 oct 2023 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| 18 oct 2023 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| 17 oct 2023 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| 16 oct 2023 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 15 oct 2023 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 12 oct 2023 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 11 oct 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 10 oct 2023 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 09 oct 2023 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 08 oct 2023 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 05 oct 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 04 oct 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| 03 oct 2023 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 02 oct 2023 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 01 oct 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 28 sept 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 27 sept 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 26 sept 2023 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| 25 sept 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 24 sept 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 21 sept 2023 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 20 sept 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 19 sept 2023 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 18 sept 2023 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 17 sept 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 14 sept 2023 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| 13 sept 2023 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 12 sept 2023 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
| 11 sept 2023 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 10 sept 2023 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 07 sept 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 06 sept 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 05 sept 2023 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 04 sept 2023 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 31 ago 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 30 ago 2023 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 29 ago 2023 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 28 ago 2023 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 27 ago 2023 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 24 ago 2023 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 23 ago 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 22 ago 2023 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 21 ago 2023 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 20 ago 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 17 ago 2023 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 16 ago 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 15 ago 2023 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 14 ago 2023 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 13 ago 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| 10 ago 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 09 ago 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 08 ago 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 07 ago 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 06 ago 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 03 ago 2023 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 02 ago 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 01 ago 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 31 jul 2023 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 30 jul 2023 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 27 jul 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 26 jul 2023 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| 25 jul 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 24 jul 2023 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 23 jul 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 20 jul 2023 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 19 jul 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 18 jul 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 17 jul 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 16 jul 2023 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 13 jul 2023 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 12 jul 2023 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 11 jul 2023 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 10 jul 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 09 jul 2023 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| *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.