Natural Gas May 26 (NGK26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:30PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.1200 | 3.1560 | 3.1200 | 3.1560 | 3.1560 | 93 |
| 25 jul 2024 | 3.1720 | 3.1740 | 3.1520 | 3.1520 | 3.1520 | 93 |
| 24 jul 2024 | 3.1830 | 3.2050 | 3.1830 | 3.2020 | 3.2020 | 160 |
| 23 jul 2024 | 3.2290 | 3.2290 | 3.2220 | 3.2290 | 3.2290 | 175 |
| 22 jul 2024 | 3.2220 | 3.2480 | 3.2220 | 3.2480 | 3.2480 | 212 |
| 19 jul 2024 | 3.1600 | 3.2120 | 3.1600 | 3.2060 | 3.2060 | 442 |
| 18 jul 2024 | 3.1370 | 3.1680 | 3.1370 | 3.1680 | 3.1680 | 289 |
| 17 jul 2024 | 3.1840 | 3.1840 | 3.1500 | 3.1500 | 3.1500 | 328 |
| 16 jul 2024 | 3.2130 | 3.2310 | 3.2120 | 3.2130 | 3.2130 | 979 |
| 15 jul 2024 | 3.2100 | 3.2170 | 3.2050 | 3.2170 | 3.2170 | 1,034 |
| 12 jul 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 348 |
| 11 jul 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 252 |
| 10 jul 2024 | 3.2570 | 3.2590 | 3.2400 | 3.2590 | 3.2590 | 350 |
| 09 jul 2024 | 3.2690 | 3.2870 | 3.2690 | 3.2700 | 3.2700 | 41 |
| 08 jul 2024 | 3.2570 | 3.2730 | 3.2570 | 3.2730 | 3.2730 | 26 |
| 05 jul 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2550 | 3.2550 | 47 |
| 03 jul 2024 | 3.2660 | 3.2690 | 3.2660 | 3.2690 | 3.2690 | 330 |
| 02 jul 2024 | 3.2840 | 3.2940 | 3.2780 | 3.2780 | 3.2780 | 192 |
| 01 jul 2024 | 3.3200 | 3.3200 | 3.2740 | 3.2880 | 3.2880 | 211 |
| 28 jun 2024 | 3.2790 | 3.3060 | 3.2790 | 3.3030 | 3.3030 | 67 |
| 27 jun 2024 | 3.3370 | 3.3490 | 3.2890 | 3.2890 | 3.2890 | 116 |
| 26 jun 2024 | 3.3300 | 3.3600 | 3.3200 | 3.3550 | 3.3550 | 662 |
| 25 jun 2024 | 3.3630 | 3.3710 | 3.3560 | 3.3560 | 3.3560 | 654 |
| 24 jun 2024 | 3.3540 | 3.3790 | 3.3540 | 3.3790 | 3.3790 | 1,439 |
| 21 jun 2024 | 3.3930 | 3.3930 | 3.3750 | 3.3750 | 3.3750 | 574 |
| 20 jun 2024 | 3.4190 | 3.4190 | 3.3760 | 3.3960 | 3.3960 | 348 |
| 18 jun 2024 | 3.4250 | 3.4320 | 3.3950 | 3.4270 | 3.4270 | 361 |
| 17 jun 2024 | 3.3820 | 3.4090 | 3.3820 | 3.4060 | 3.4060 | 517 |
| 14 jun 2024 | 3.3780 | 3.4030 | 3.3670 | 3.3970 | 3.3970 | 1,161 |
| 13 jun 2024 | 3.4350 | 3.4350 | 3.3800 | 3.3990 | 3.3990 | 204 |
| 12 jun 2024 | 3.4480 | 3.4480 | 3.4070 | 3.4300 | 3.4300 | 180 |
| 11 jun 2024 | 3.4560 | 3.4770 | 3.4350 | 3.4620 | 3.4620 | 1,340 |
| 10 jun 2024 | 3.4260 | 3.4260 | 3.4070 | 3.4150 | 3.4150 | 178 |
| 07 jun 2024 | 3.4020 | 3.4150 | 3.3910 | 3.3990 | 3.3990 | 1,191 |
| 06 jun 2024 | 3.4000 | 3.4000 | 3.3940 | 3.3940 | 3.3940 | 709 |
| 05 jun 2024 | 3.3780 | 3.3940 | 3.3780 | 3.3940 | 3.3940 | 305 |
| 04 jun 2024 | 3.3590 | 3.4020 | 3.3360 | 3.3440 | 3.3440 | 524 |
| 03 jun 2024 | 3.3590 | 3.3800 | 3.3490 | 3.3580 | 3.3580 | 200 |
| 31 may 2024 | 3.3420 | 3.3480 | 3.3350 | 3.3430 | 3.3430 | 383 |
| 30 may 2024 | 3.3650 | 3.3670 | 3.3540 | 3.3540 | 3.3540 | 1,037 |
| 29 may 2024 | 3.4050 | 3.4050 | 3.3790 | 3.3790 | 3.3790 | 144 |
| 28 may 2024 | 3.4230 | 3.4550 | 3.4230 | 3.4280 | 3.4280 | 468 |
| 24 may 2024 | 3.4740 | 3.4740 | 3.4420 | 3.4420 | 3.4420 | 884 |
| 23 may 2024 | 3.5000 | 3.5000 | 3.4810 | 3.4810 | 3.4810 | 650 |
| 22 may 2024 | 3.5030 | 3.5030 | 3.4810 | 3.5030 | 3.5030 | 2,039 |
| 21 may 2024 | 3.4980 | 3.4980 | 3.4910 | 3.4910 | 3.4910 | 462 |
| 20 may 2024 | 3.4930 | 3.5070 | 3.4930 | 3.5070 | 3.5070 | 512 |
| 17 may 2024 | 3.4890 | 3.4890 | 3.4750 | 3.4780 | 3.4780 | 112 |
| 16 may 2024 | 3.4420 | 3.4730 | 3.4420 | 3.4680 | 3.4680 | 179 |
| 15 may 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4360 | 3.4360 | 234 |
| 14 may 2024 | 3.4230 | 3.4230 | 3.3870 | 3.4060 | 3.4060 | 359 |
| 13 may 2024 | 3.3500 | 3.3910 | 3.3500 | 3.3910 | 3.3910 | 1,008 |
| 10 may 2024 | 3.3770 | 3.3770 | 3.3460 | 3.3710 | 3.3710 | 372 |
| 09 may 2024 | 3.3520 | 3.3520 | 3.3370 | 3.3370 | 3.3370 | 1,118 |
| 08 may 2024 | 3.4270 | 3.4270 | 3.3740 | 3.3830 | 3.3830 | 132 |
| 07 may 2024 | 3.4620 | 3.4810 | 3.4280 | 3.4280 | 3.4280 | 307 |
| 06 may 2024 | 3.4800 | 3.4800 | 3.4720 | 3.4720 | 3.4720 | 258 |
| 03 may 2024 | 3.4890 | 3.4890 | 3.4590 | 3.4690 | 3.4690 | 277 |
| 02 may 2024 | 3.4880 | 3.5050 | 3.4880 | 3.4940 | 3.4940 | 164 |
| 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 |
| *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.