Natural Gas May 26 (NGK26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:02AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 10 |
| 02 may 2024 | 3.4880 | 3.5050 | 3.4880 | 3.4940 | 3.4940 | 698 |
| 01 may 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 698 |
| 30 abr 2024 | 3.5130 | 3.5140 | 3.5040 | 3.5140 | 3.5140 | 654 |
| 29 abr 2024 | 3.5220 | 3.5220 | 3.5200 | 3.5220 | 3.5220 | 323 |
| 26 abr 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 18 |
| 25 abr 2024 | 3.5200 | 3.5200 | 3.5020 | 3.5020 | 3.5020 | 58 |
| 24 abr 2024 | 3.5100 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 29 |
| 23 abr 2024 | 3.5000 | 3.5000 | 3.4950 | 3.4970 | 3.4970 | 190 |
| 22 abr 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 610 |
| 19 abr 2024 | 3.4700 | 3.4710 | 3.4620 | 3.4670 | 3.4670 | 189 |
| 18 abr 2024 | 3.4600 | 3.4750 | 3.4600 | 3.4750 | 3.4750 | 64 |
| 17 abr 2024 | 3.4950 | 3.4950 | 3.4760 | 3.4780 | 3.4780 | 301 |
| 16 abr 2024 | 3.4770 | 3.5010 | 3.4710 | 3.5010 | 3.5010 | 134 |
| 15 abr 2024 | 3.4600 | 3.4880 | 3.4600 | 3.4880 | 3.4880 | 29 |
| 12 abr 2024 | 3.4500 | 3.4640 | 3.4310 | 3.4640 | 3.4640 | 282 |
| 11 abr 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 192 |
| 10 abr 2024 | 3.3560 | 3.3560 | 3.3480 | 3.3560 | 3.3560 | 814 |
| 09 abr 2024 | 3.3600 | 3.3600 | 3.3350 | 3.3510 | 3.3510 | 859 |
| 08 abr 2024 | 3.3370 | 3.3500 | 3.3330 | 3.3500 | 3.3500 | 59 |
| 05 abr 2024 | 3.3210 | 3.3400 | 3.3210 | 3.3290 | 3.3290 | 22 |
| 04 abr 2024 | 3.3200 | 3.3320 | 3.3200 | 3.3320 | 3.3320 | 33 |
| 03 abr 2024 | 3.3380 | 3.3480 | 3.3350 | 3.3480 | 3.3480 | 802 |
| 02 abr 2024 | 3.3550 | 3.3650 | 3.3400 | 3.3480 | 3.3480 | 672 |
| 01 abr 2024 | 3.3150 | 3.3390 | 3.3150 | 3.3390 | 3.3390 | 37 |
| 28 mar 2024 | 3.3050 | 3.3140 | 3.3050 | 3.3140 | 3.3140 | 8 |
| 27 mar 2024 | 3.2900 | 3.2920 | 3.2900 | 3.2920 | 3.2920 | 59 |
| 26 mar 2024 | 3.2800 | 3.3050 | 3.2800 | 3.3050 | 3.3050 | 45 |
| 25 mar 2024 | 3.2750 | 3.2750 | 3.2550 | 3.2750 | 3.2750 | 7 |
| 22 mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 10 |
| 21 mar 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 91 |
| 20 mar 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 1 |
| 19 mar 2024 | 3.3110 | 3.3330 | 3.3110 | 3.3330 | 3.3330 | 29 |
| 18 mar 2024 | 3.3560 | 3.3560 | 3.3090 | 3.3310 | 3.3310 | 26 |
| 15 mar 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 1 |
| 14 mar 2024 | 3.2970 | 3.3110 | 3.2970 | 3.3110 | 3.3110 | 72 |
| 13 mar 2024 | 3.3000 | 3.3050 | 3.3000 | 3.3030 | 3.3030 | 234 |
| 12 mar 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 15 |
| 11 mar 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 90 |
| 08 mar 2024 | 3.3050 | 3.3050 | 3.2940 | 3.2940 | 3.2940 | 9 |
| 07 mar 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 29 |
| 06 mar 2024 | 3.3230 | 3.3250 | 3.3230 | 3.3230 | 3.3230 | 663 |
| 05 mar 2024 | 3.3050 | 3.3250 | 3.3050 | 3.3250 | 3.3250 | 8 |
| 04 mar 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| 01 mar 2024 | 3.2980 | 3.3000 | 3.2980 | 3.3000 | 3.3000 | 1 |
| 29 feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 321 |
| 28 feb 2024 | 3.3020 | 3.3180 | 3.3020 | 3.3180 | 3.3180 | 14 |
| 27 feb 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 40 |
| 26 feb 2024 | 3.2630 | 3.2730 | 3.2630 | 3.2730 | 3.2730 | 34 |
| 23 feb 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 315 |
| 22 feb 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 58 |
| 21 feb 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 267 |
| 20 feb 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| 16 feb 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 15 feb 2024 | 3.1600 | 3.1660 | 3.1600 | 3.1660 | 3.1660 | 1 |
| 14 feb 2024 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | 3.2110 | - |
| 13 feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 5 |
| 12 feb 2024 | 3.2890 | 3.2890 | 3.2750 | 3.2750 | 3.2750 | 2 |
| 09 feb 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 56 |
| 08 feb 2024 | 3.2500 | 3.2680 | 3.2500 | 3.2680 | 3.2680 | 18 |
| 07 feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 41 |
| 06 feb 2024 | 3.2720 | 3.2720 | 3.2660 | 3.2660 | 3.2660 | 52 |
| 05 feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 16 |
| 02 feb 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 1 |
| 01 feb 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 18 |
| 31 ene 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 6 |
| 30 ene 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 29 ene 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 26 ene 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 25 ene 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 11 |
| 24 ene 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 35 |
| 23 ene 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 10 |
| 22 ene 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 22 |
| 19 ene 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 19 |
| 18 ene 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 5 |
| 17 ene 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 32 |
| 16 ene 2024 | 3.3800 | 3.3800 | 3.3780 | 3.3780 | 3.3780 | 114 |
| 12 ene 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 13 |
| 11 ene 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 14 |
| 10 ene 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 11 |
| 09 ene 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 67 |
| 08 ene 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 76 |
| 05 ene 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 247 |
| 04 ene 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 47 |
| 03 ene 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 20 |
| 02 ene 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 18 |
| 29 dic 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 650 |
| 28 dic 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 665 |
| 27 dic 2023 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 51 |
| 26 dic 2023 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 264 |
| 22 dic 2023 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 518 |
| 21 dic 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 20 dic 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 76 |
| 19 dic 2023 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 113 |
| 18 dic 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 153 |
| 15 dic 2023 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 85 |
| 14 dic 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 50 |
| 13 dic 2023 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 657 |
| 12 dic 2023 | 3.2200 | 3.2210 | 3.2200 | 3.2210 | 3.2210 | 74 |
| 11 dic 2023 | 3.2300 | 3.2300 | 3.2190 | 3.2190 | 3.2190 | 241 |
| *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.