Natural Gas May 24 (NGK24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:25PM EDT. Mercado abierto.
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.6220 | 1.6280 | 1.4820 | 1.6190 | 1.6190 | 3,280 |
| 25 abr 2024 | 1.6440 | 1.6750 | 1.5830 | 1.6380 | 1.6380 | 75,479 |
| 24 abr 2024 | 1.8360 | 1.8400 | 1.6340 | 1.6530 | 1.6530 | 58,154 |
| 23 abr 2024 | 1.7980 | 1.8480 | 1.7450 | 1.8120 | 1.8120 | 71,346 |
| 22 abr 2024 | 1.7650 | 1.8000 | 1.7210 | 1.7910 | 1.7910 | 107,242 |
| 19 abr 2024 | 1.7410 | 1.8060 | 1.7240 | 1.7520 | 1.7520 | 154,111 |
| 18 abr 2024 | 1.7220 | 1.7800 | 1.7130 | 1.7570 | 1.7570 | 160,729 |
| 17 abr 2024 | 1.6800 | 1.7240 | 1.6600 | 1.7120 | 1.7120 | 152,348 |
| 16 abr 2024 | 1.6950 | 1.8020 | 1.6490 | 1.7320 | 1.7320 | 231,556 |
| 15 abr 2024 | 1.7720 | 1.7920 | 1.6780 | 1.6910 | 1.6910 | 170,569 |
| 12 abr 2024 | 1.7670 | 1.7850 | 1.7310 | 1.7700 | 1.7700 | 162,917 |
| 11 abr 2024 | 1.8740 | 1.8920 | 1.7540 | 1.7640 | 1.7640 | 230,318 |
| 10 abr 2024 | 1.8880 | 1.9430 | 1.8670 | 1.8850 | 1.8850 | 174,388 |
| 09 abr 2024 | 1.8470 | 1.9240 | 1.8380 | 1.8720 | 1.8720 | 215,016 |
| 08 abr 2024 | 1.7700 | 1.8500 | 1.7460 | 1.8440 | 1.8440 | 216,676 |
| 05 abr 2024 | 1.7790 | 1.8230 | 1.7550 | 1.7850 | 1.7850 | 191,179 |
| 04 abr 2024 | 1.8440 | 1.8530 | 1.7690 | 1.7740 | 1.7740 | 179,437 |
| 03 abr 2024 | 1.8520 | 1.9060 | 1.8360 | 1.8410 | 1.8410 | 133,034 |
| 02 abr 2024 | 1.8370 | 1.8810 | 1.7780 | 1.8620 | 1.8620 | 170,434 |
| 01 abr 2024 | 1.7550 | 1.8530 | 1.7060 | 1.8370 | 1.8370 | 169,145 |
| 28 mar 2024 | 1.7170 | 1.7860 | 1.6860 | 1.7630 | 1.7630 | 155,745 |
| 27 mar 2024 | 1.7890 | 1.7890 | 1.7040 | 1.7180 | 1.7180 | 144,888 |
| 26 mar 2024 | 1.8050 | 1.8300 | 1.7750 | 1.7880 | 1.7880 | 123,173 |
| 25 mar 2024 | 1.8170 | 1.8250 | 1.7580 | 1.7890 | 1.7890 | 147,531 |
| 22 mar 2024 | 1.8380 | 1.8590 | 1.7910 | 1.8120 | 1.8120 | 105,067 |
| 21 mar 2024 | 1.8390 | 1.8550 | 1.7970 | 1.8310 | 1.8310 | 143,830 |
| 20 mar 2024 | 1.8820 | 1.9000 | 1.8240 | 1.8450 | 1.8450 | 136,826 |
| 19 mar 2024 | 1.8440 | 1.8900 | 1.8320 | 1.8760 | 1.8760 | 122,797 |
| 18 mar 2024 | 1.8240 | 1.8840 | 1.8010 | 1.8330 | 1.8330 | 118,333 |
| 15 mar 2024 | 1.8750 | 1.8930 | 1.7810 | 1.7890 | 1.7890 | 137,150 |
| 14 mar 2024 | 1.7910 | 1.8840 | 1.7610 | 1.8620 | 1.8620 | 136,509 |
| 13 mar 2024 | 1.8220 | 1.8330 | 1.7660 | 1.7840 | 1.7840 | 157,540 |
| 12 mar 2024 | 1.8550 | 1.9210 | 1.8000 | 1.8230 | 1.8230 | 169,857 |
| 11 mar 2024 | 1.9200 | 1.9610 | 1.8520 | 1.8620 | 1.8620 | 137,927 |
| 08 mar 2024 | 1.9420 | 1.9550 | 1.8960 | 1.9230 | 1.9230 | 131,957 |
| 07 mar 2024 | 2.0750 | 2.0870 | 1.9260 | 1.9520 | 1.9520 | 142,905 |
| 06 mar 2024 | 2.0880 | 2.1150 | 2.0610 | 2.0720 | 2.0720 | 72,075 |
| 05 mar 2024 | 2.0760 | 2.1520 | 2.0390 | 2.0950 | 2.0950 | 82,936 |
| 04 mar 2024 | 2.0120 | 2.1320 | 2.0110 | 2.0730 | 2.0730 | 116,368 |
| 01 mar 2024 | 1.9930 | 2.0210 | 1.9480 | 1.9750 | 1.9750 | 65,207 |
| 29 feb 2024 | 2.0440 | 2.0640 | 1.9880 | 2.0080 | 2.0080 | 97,383 |
| 28 feb 2024 | 1.9650 | 2.0710 | 1.9400 | 2.0520 | 2.0520 | 87,154 |
| 27 feb 2024 | 1.9050 | 1.9890 | 1.8650 | 1.9650 | 1.9650 | 91,526 |
| 26 feb 2024 | 1.9030 | 1.9620 | 1.8620 | 1.8910 | 1.8910 | 86,677 |
| 23 feb 2024 | 1.9620 | 1.9620 | 1.8340 | 1.8470 | 1.8470 | 94,400 |
| 22 feb 2024 | 2.0010 | 2.0020 | 1.8870 | 1.9720 | 1.9720 | 111,181 |
| 21 feb 2024 | 1.9180 | 2.0050 | 1.8780 | 1.9940 | 1.9940 | 130,530 |
| 20 feb 2024 | 1.7510 | 1.9100 | 1.7400 | 1.7610 | 1.7610 | 93,601 |
| 16 feb 2024 | 1.7780 | 1.8300 | 1.7650 | 1.8100 | 1.8100 | 65,307 |
| 15 feb 2024 | 1.7840 | 1.8300 | 1.7500 | 1.7670 | 1.7670 | 66,979 |
| 14 feb 2024 | 1.8470 | 1.8650 | 1.7610 | 1.7760 | 1.7760 | 101,506 |
| 13 feb 2024 | 1.9110 | 1.9400 | 1.8350 | 1.8660 | 1.8660 | 159,436 |
| 12 feb 2024 | 1.9590 | 2.0030 | 1.8870 | 1.9180 | 1.9180 | 122,288 |
| 09 feb 2024 | 2.0180 | 2.0210 | 1.9560 | 1.9920 | 1.9920 | 123,856 |
| 08 feb 2024 | 2.0680 | 2.0790 | 2.0040 | 2.0490 | 2.0490 | 129,061 |
| 07 feb 2024 | 2.0850 | 2.1140 | 2.0530 | 2.0690 | 2.0690 | 99,060 |
| 06 feb 2024 | 2.1310 | 2.1470 | 2.0800 | 2.0900 | 2.0900 | 51,471 |
| 05 feb 2024 | 2.2000 | 2.2110 | 2.1270 | 2.1540 | 2.1540 | 46,735 |
| 02 feb 2024 | 2.1580 | 2.1910 | 2.1250 | 2.1710 | 2.1710 | 34,277 |
| 01 feb 2024 | 2.2390 | 2.2620 | 2.1390 | 2.1560 | 2.1560 | 56,401 |
| 31 ene 2024 | 2.2010 | 2.2650 | 2.1590 | 2.2090 | 2.2090 | 39,961 |
| 30 ene 2024 | 2.1880 | 2.2350 | 2.1740 | 2.2010 | 2.2010 | 44,594 |
| 29 ene 2024 | 2.2810 | 2.2870 | 2.1810 | 2.1880 | 2.1880 | 46,082 |
| 26 ene 2024 | 2.2990 | 2.3290 | 2.2280 | 2.3010 | 2.3010 | 52,586 |
| 25 ene 2024 | 2.3870 | 2.4100 | 2.2780 | 2.2950 | 2.2950 | 41,210 |
| 24 ene 2024 | 2.3030 | 2.3900 | 2.3030 | 2.3640 | 2.3640 | 38,560 |
| 23 ene 2024 | 2.2530 | 2.3120 | 2.2060 | 2.2950 | 2.2950 | 33,501 |
| 22 ene 2024 | 2.2900 | 2.3000 | 2.2290 | 2.2370 | 2.2370 | 55,531 |
| 19 ene 2024 | 2.4770 | 2.4780 | 2.3270 | 2.3530 | 2.3530 | 45,410 |
| 18 ene 2024 | 2.5250 | 2.5300 | 2.4330 | 2.4790 | 2.4790 | 35,841 |
| 17 ene 2024 | 2.4790 | 2.5560 | 2.4560 | 2.5340 | 2.5340 | 31,194 |
| 16 ene 2024 | 2.5760 | 2.5760 | 2.4530 | 2.5130 | 2.5130 | 43,179 |
| 12 ene 2024 | 2.5910 | 2.6500 | 2.5680 | 2.6310 | 2.6310 | 42,612 |
| 11 ene 2024 | 2.5950 | 2.6790 | 2.5430 | 2.5800 | 2.5800 | 51,008 |
| 10 ene 2024 | 2.7000 | 2.7010 | 2.5670 | 2.6020 | 2.6020 | 55,311 |
| 09 ene 2024 | 2.5670 | 2.7700 | 2.5460 | 2.7010 | 2.7010 | 56,729 |
| 08 ene 2024 | 2.6370 | 2.6370 | 2.4550 | 2.6080 | 2.6080 | 47,370 |
| 05 ene 2024 | 2.5770 | 2.6280 | 2.4920 | 2.6160 | 2.6160 | 41,713 |
| 04 ene 2024 | 2.5000 | 2.5890 | 2.4980 | 2.5660 | 2.5660 | 43,188 |
| 03 ene 2024 | 2.4260 | 2.5210 | 2.4130 | 2.4780 | 2.4780 | 34,433 |
| 02 ene 2024 | 2.4300 | 2.4800 | 2.3900 | 2.4240 | 2.4240 | 33,324 |
| 29 dic 2023 | 2.4060 | 2.4300 | 2.3540 | 2.3680 | 2.3680 | 21,464 |
| 28 dic 2023 | 2.3460 | 2.4250 | 2.3160 | 2.4100 | 2.4100 | 22,379 |
| 27 dic 2023 | 2.3340 | 2.4130 | 2.3280 | 2.3370 | 2.3370 | 19,415 |
| 26 dic 2023 | 2.3010 | 2.3390 | 2.2770 | 2.3070 | 2.3070 | 13,603 |
| 22 dic 2023 | 2.3460 | 2.3690 | 2.2840 | 2.3590 | 2.3590 | 12,744 |
| 21 dic 2023 | 2.2600 | 2.3660 | 2.2480 | 2.3440 | 2.3440 | 33,805 |
| 20 dic 2023 | 2.3540 | 2.3680 | 2.2590 | 2.2820 | 2.2820 | 25,701 |
| 19 dic 2023 | 2.3920 | 2.3940 | 2.2660 | 2.3080 | 2.3080 | 24,089 |
| 18 dic 2023 | 2.4250 | 2.4510 | 2.3830 | 2.3890 | 2.3890 | 22,436 |
| 15 dic 2023 | 2.3880 | 2.4350 | 2.3440 | 2.4150 | 2.4150 | 30,366 |
| 14 dic 2023 | 2.3070 | 2.3880 | 2.2900 | 2.3650 | 2.3650 | 28,596 |
| 13 dic 2023 | 2.2140 | 2.3500 | 2.1820 | 2.2990 | 2.2990 | 30,310 |
| 12 dic 2023 | 2.2990 | 2.3020 | 2.2060 | 2.2140 | 2.2140 | 27,508 |
| 11 dic 2023 | 2.3620 | 2.3670 | 2.1800 | 2.2930 | 2.2930 | 42,688 |
| 08 dic 2023 | 2.4340 | 2.4660 | 2.3850 | 2.4360 | 2.4360 | 20,278 |
| 07 dic 2023 | 2.4540 | 2.4910 | 2.3850 | 2.4680 | 2.4680 | 22,239 |
| 06 dic 2023 | 2.5700 | 2.6030 | 2.4280 | 2.4480 | 2.4480 | 25,006 |
| 05 dic 2023 | 2.5770 | 2.6420 | 2.5550 | 2.5870 | 2.5870 | 17,478 |
| 04 dic 2023 | 2.6010 | 2.6070 | 2.5310 | 2.5730 | 2.5730 | 18,690 |
| *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.