Natural Gas May 24 (NGK24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:10PM 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 |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 2.6720 | 2.7000 | 2.6350 | 2.6590 | 2.6590 | 11,673 |
| 28 nov 2023 | 2.7700 | 2.7760 | 2.6550 | 2.7000 | 2.7000 | 13,528 |
| 27 nov 2023 | 2.7320 | 2.7580 | 2.6950 | 2.7560 | 2.7560 | 13,528 |
| 24 nov 2023 | 2.7960 | 2.8400 | 2.7420 | 2.7900 | 2.7900 | 13,440 |
| 22 nov 2023 | 2.7730 | 2.8100 | 2.7540 | 2.8000 | 2.8000 | 11,777 |
| 21 nov 2023 | 2.8200 | 2.8340 | 2.7730 | 2.7850 | 2.7850 | 13,288 |
| 20 nov 2023 | 2.8490 | 2.8830 | 2.8110 | 2.8200 | 2.8200 | 11,330 |
| 17 nov 2023 | 2.9700 | 2.9750 | 2.8510 | 2.8840 | 2.8840 | 17,137 |
| 16 nov 2023 | 3.0530 | 3.0980 | 2.9440 | 2.9730 | 2.9730 | 19,973 |
| 15 nov 2023 | 3.0450 | 3.1120 | 3.0230 | 3.0780 | 3.0780 | 13,354 |
| 14 nov 2023 | 3.1000 | 3.1050 | 3.0190 | 3.0430 | 3.0430 | 16,632 |
| 13 nov 2023 | 3.0450 | 3.1000 | 3.0290 | 3.0780 | 3.0780 | 16,767 |
| 10 nov 2023 | 3.0420 | 3.0560 | 3.0010 | 3.0160 | 3.0160 | 17,852 |
| 09 nov 2023 | 3.0900 | 3.0990 | 3.0180 | 3.0560 | 3.0560 | 24,653 |
| 08 nov 2023 | 3.1520 | 3.1590 | 3.0450 | 3.0890 | 3.0890 | 35,782 |
| 07 nov 2023 | 3.1830 | 3.1830 | 3.0990 | 3.1190 | 3.1190 | 19,693 |
| 06 nov 2023 | 3.2150 | 3.2320 | 3.1630 | 3.1770 | 3.1770 | 18,157 |
| 02 nov 2023 | 3.2960 | 3.3430 | 3.2670 | 3.3050 | 3.3050 | 10,215 |
| 01 nov 2023 | 3.2510 | 3.2970 | 3.1950 | 3.2640 | 3.2640 | 11,420 |
| 31 oct 2023 | 3.2640 | 3.2810 | 3.1800 | 3.2470 | 3.2470 | 12,905 |
| 30 oct 2023 | 3.0890 | 3.2710 | 3.0890 | 3.2640 | 3.2640 | 29,069 |
| 29 oct 2023 | 3.0810 | 3.1110 | 3.0700 | 3.0980 | 3.0980 | 11,996 |
| 26 oct 2023 | 3.1860 | 3.2150 | 3.1220 | 3.1480 | 3.1480 | 13,687 |
| 25 oct 2023 | 3.1200 | 3.1890 | 3.0970 | 3.1500 | 3.1500 | 15,284 |
| 24 oct 2023 | 3.0680 | 3.1360 | 3.0680 | 3.1120 | 3.1120 | 7,223 |
| 23 oct 2023 | 3.0400 | 3.0840 | 3.0330 | 3.0750 | 3.0750 | 7,846 |
| 22 oct 2023 | 3.0390 | 3.0650 | 3.0220 | 3.0580 | 3.0580 | 11,228 |
| 19 oct 2023 | 3.0720 | 3.0860 | 3.0380 | 3.0650 | 3.0650 | 9,803 |
| 18 oct 2023 | 3.1730 | 3.1730 | 3.0740 | 3.0820 | 3.0820 | 10,550 |
| 17 oct 2023 | 3.1660 | 3.2060 | 3.1430 | 3.1610 | 3.1610 | 6,370 |
| 16 oct 2023 | 3.2070 | 3.2220 | 3.1270 | 3.1650 | 3.1650 | 9,302 |
| 15 oct 2023 | 3.2250 | 3.2290 | 3.1700 | 3.2010 | 3.2010 | 10,323 |
| 12 oct 2023 | 3.2870 | 3.2870 | 3.2440 | 3.2650 | 3.2650 | 11,043 |
| 11 oct 2023 | 3.2840 | 3.3180 | 3.2500 | 3.2890 | 3.2890 | 13,227 |
| 10 oct 2023 | 3.3000 | 3.3230 | 3.1970 | 3.2880 | 3.2880 | 15,527 |
| 09 oct 2023 | 3.2610 | 3.2890 | 3.2100 | 3.2790 | 3.2790 | 12,464 |
| 08 oct 2023 | 3.2420 | 3.3260 | 3.2320 | 3.2510 | 3.2510 | 11,455 |
| 05 oct 2023 | 3.1830 | 3.2650 | 3.1740 | 3.2550 | 3.2550 | 17,301 |
| 04 oct 2023 | 3.0490 | 3.1970 | 3.0490 | 3.1590 | 3.1590 | 25,915 |
| 03 oct 2023 | 3.0380 | 3.0860 | 3.0290 | 3.0450 | 3.0450 | 18,202 |
| 02 oct 2023 | 2.9760 | 3.0440 | 2.9670 | 3.0320 | 3.0320 | 8,166 |
| 01 oct 2023 | 3.0110 | 3.0130 | 2.9620 | 2.9750 | 2.9750 | 7,821 |
| 28 sept 2023 | 3.0450 | 3.0490 | 2.9840 | 3.0160 | 3.0160 | 8,182 |
| 27 sept 2023 | 2.9910 | 3.0400 | 2.9760 | 3.0310 | 3.0310 | 7,204 |
| 26 sept 2023 | 2.9690 | 3.0070 | 2.9670 | 2.9850 | 2.9850 | 4,713 |
| 25 sept 2023 | 3.0200 | 3.0200 | 2.9480 | 2.9640 | 2.9640 | 8,205 |
| 24 sept 2023 | 2.9820 | 3.0190 | 2.9730 | 3.0150 | 3.0150 | 5,306 |
| 21 sept 2023 | 2.9770 | 3.0010 | 2.9650 | 2.9860 | 2.9860 | 4,563 |
| 20 sept 2023 | 2.9990 | 3.0190 | 2.9700 | 2.9780 | 2.9780 | 9,867 |
| 19 sept 2023 | 3.0420 | 3.0540 | 2.9920 | 2.9980 | 2.9980 | 9,573 |
| 18 sept 2023 | 3.0600 | 3.0760 | 3.0350 | 3.0420 | 3.0420 | 7,488 |
| 17 sept 2023 | 2.9890 | 3.0540 | 2.9780 | 3.0490 | 3.0490 | 4,893 |
| 14 sept 2023 | 3.0430 | 3.0560 | 2.9850 | 2.9960 | 2.9960 | 4,608 |
| 13 sept 2023 | 3.0540 | 3.0960 | 3.0360 | 3.0450 | 3.0450 | 7,372 |
| 12 sept 2023 | 3.0600 | 3.0810 | 3.0180 | 3.0500 | 3.0500 | 6,337 |
| 11 sept 2023 | 3.0560 | 3.0890 | 3.0340 | 3.0660 | 3.0660 | 5,842 |
| 10 sept 2023 | 3.0340 | 3.0580 | 3.0170 | 3.0340 | 3.0340 | 4,895 |
| 07 sept 2023 | 3.0290 | 3.0630 | 3.0290 | 3.0460 | 3.0460 | 4,072 |
| 06 sept 2023 | 3.0310 | 3.0680 | 3.0060 | 3.0370 | 3.0370 | 6,577 |
| 05 sept 2023 | 3.0280 | 3.0450 | 3.0000 | 3.0270 | 3.0270 | 3,982 |
| 04 sept 2023 | 3.0590 | 3.0700 | 3.0200 | 3.0510 | 3.0510 | 5,789 |
| 31 ago 2023 | 3.1170 | 3.1600 | 3.0880 | 3.1050 | 3.1050 | 4,365 |
| 30 ago 2023 | 3.1290 | 3.1630 | 3.0850 | 3.1110 | 3.1110 | 5,022 |
| 29 ago 2023 | 3.0710 | 3.1430 | 3.0460 | 3.1260 | 3.1260 | 4,770 |
| 28 ago 2023 | 3.0960 | 3.1070 | 3.0400 | 3.0770 | 3.0770 | 6,640 |
| 27 ago 2023 | 3.1800 | 3.1960 | 3.0970 | 3.1120 | 3.1120 | 3,805 |
| 24 ago 2023 | 3.1020 | 3.1540 | 3.0950 | 3.1410 | 3.1410 | 2,842 |
| 23 ago 2023 | 3.0900 | 3.1400 | 3.0600 | 3.1140 | 3.1140 | 5,392 |
| 22 ago 2023 | 3.1400 | 3.1440 | 3.0950 | 3.1010 | 3.1010 | 4,019 |
| 21 ago 2023 | 3.1800 | 3.1800 | 3.1270 | 3.1390 | 3.1390 | 6,174 |
| 20 ago 2023 | 3.1620 | 3.2110 | 3.1620 | 3.1890 | 3.1890 | 2,980 |
| 17 ago 2023 | 3.2060 | 3.2060 | 3.1480 | 3.1720 | 3.1720 | 5,145 |
| 16 ago 2023 | 3.2030 | 3.2260 | 3.1960 | 3.2110 | 3.2110 | 2,432 |
| 15 ago 2023 | 3.2260 | 3.2490 | 3.1890 | 3.1970 | 3.1970 | 4,924 |
| 14 ago 2023 | 3.2620 | 3.2690 | 3.1810 | 3.2530 | 3.2530 | 6,723 |
| 13 ago 2023 | 3.2450 | 3.2730 | 3.2420 | 3.2440 | 3.2440 | 6,536 |
| 10 ago 2023 | 3.2410 | 3.2630 | 3.1870 | 3.2460 | 3.2460 | 8,184 |
| 09 ago 2023 | 3.2470 | 3.2600 | 3.2010 | 3.2070 | 3.2070 | 9,888 |
| 08 ago 2023 | 3.1760 | 3.2740 | 3.1740 | 3.2620 | 3.2620 | 14,934 |
| 07 ago 2023 | 3.1350 | 3.1860 | 3.1210 | 3.1810 | 3.1810 | 7,004 |
| 06 ago 2023 | 3.0780 | 3.1540 | 3.0770 | 3.1430 | 3.1430 | 7,228 |
| 03 ago 2023 | 3.0690 | 3.0890 | 3.0500 | 3.0810 | 3.0810 | 2,686 |
| 02 ago 2023 | 3.0520 | 3.0800 | 3.0360 | 3.0740 | 3.0740 | 4,972 |
| 01 ago 2023 | 3.0910 | 3.0910 | 3.0460 | 3.0580 | 3.0580 | 4,897 |
| 31 jul 2023 | 3.1450 | 3.1530 | 3.0650 | 3.0990 | 3.0990 | 4,969 |
| 30 jul 2023 | 3.1270 | 3.1530 | 3.1050 | 3.1370 | 3.1370 | 3,145 |
| 27 jul 2023 | 3.0970 | 3.1700 | 3.0970 | 3.1400 | 3.1400 | 3,464 |
| 26 jul 2023 | 3.1700 | 3.1780 | 3.0960 | 3.1200 | 3.1200 | 3,105 |
| 25 jul 2023 | 3.1900 | 3.1900 | 3.1540 | 3.1640 | 3.1640 | 3,311 |
| 24 jul 2023 | 3.1710 | 3.1970 | 3.1490 | 3.1900 | 3.1900 | 4,375 |
| 23 jul 2023 | 3.1490 | 3.1610 | 3.1110 | 3.1560 | 3.1560 | 3,154 |
| 20 jul 2023 | 3.1300 | 3.1500 | 3.1190 | 3.1350 | 3.1350 | 3,735 |
| 19 jul 2023 | 3.0600 | 3.1260 | 3.0580 | 3.1140 | 3.1140 | 5,216 |
| 18 jul 2023 | 3.0890 | 3.1320 | 3.0550 | 3.0630 | 3.0630 | 5,066 |
| 17 jul 2023 | 3.0710 | 3.1090 | 3.0710 | 3.0950 | 3.0950 | 2,753 |
| 16 jul 2023 | 3.1240 | 3.1240 | 3.0600 | 3.0600 | 3.0600 | 2,853 |
| 13 jul 2023 | 3.1030 | 3.1210 | 3.0780 | 3.1040 | 3.1040 | 4,469 |
| 12 jul 2023 | 3.1130 | 3.1350 | 3.0830 | 3.0970 | 3.0970 | 4,247 |
| 11 jul 2023 | 3.1550 | 3.1650 | 3.1000 | 3.1120 | 3.1120 | 2,489 |
| 10 jul 2023 | 3.1470 | 3.1830 | 3.1430 | 3.1700 | 3.1700 | 3,071 |
| *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.