Natural Gas May 26 (NGK26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:36AM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 06 feb 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 03 feb 2023 | 3.5000 | 3.5150 | 3.5000 | 3.5150 | 3.5150 | 2 |
| 02 feb 2023 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 2 |
| 01 feb 2023 | 3.6500 | 3.6500 | 3.5790 | 3.5790 | 3.5790 | 50 |
| 31 ene 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 8 |
| 30 ene 2023 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 27 ene 2023 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 26 ene 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| 25 ene 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| 24 ene 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 23 ene 2023 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 20 ene 2023 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 20 |
| 19 ene 2023 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 18 ene 2023 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| 17 ene 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 40 |
| 12 ene 2023 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 11 ene 2023 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3 |
| 10 ene 2023 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 1 |
| 09 ene 2023 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 6 |
| 06 ene 2023 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 05 ene 2023 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 1 |
| 04 ene 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 03 ene 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 5 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 29 dic 2022 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 28 dic 2022 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 7 |
| 27 dic 2022 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| 22 dic 2022 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 35 |
| 21 dic 2022 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 5 |
| 20 dic 2022 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 10 |
| 19 dic 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 8 |
| 16 dic 2022 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 5 |
| 15 dic 2022 | 4.1000 | 4.1140 | 4.1000 | 4.1140 | 4.1140 | 5 |
| 14 dic 2022 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | - |
| 13 dic 2022 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | - |
| 12 dic 2022 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| 09 dic 2022 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 08 dic 2022 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 1 |
| 07 dic 2022 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 15 |
| 06 dic 2022 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 13 |
| 05 dic 2022 | 4.0300 | 4.0300 | 4.0260 | 4.0260 | 4.0260 | 3 |
| 02 dic 2022 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 1 |
| 01 dic 2022 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 30 nov 2022 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| 29 nov 2022 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 28 nov 2022 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| 25 nov 2022 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 23 nov 2022 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| 22 nov 2022 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 25 |
| 21 nov 2022 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 18 nov 2022 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 17 nov 2022 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 14 |
| 16 nov 2022 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 15 nov 2022 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 1 |
| 14 nov 2022 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 11 nov 2022 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 17 |
| 10 nov 2022 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 2 |
| 09 nov 2022 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 2 |
| 08 nov 2022 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
| 07 nov 2022 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 13 |
| 03 nov 2022 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 02 nov 2022 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 01 nov 2022 | 4.0000 | 4.0180 | 4.0000 | 4.0180 | 4.0180 | 50 |
| 31 oct 2022 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 30 oct 2022 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 2 |
| 27 oct 2022 | 3.9880 | 3.9900 | 3.9880 | 3.9900 | 3.9900 | 2 |
| 26 oct 2022 | 3.9940 | 4.0000 | 3.9940 | 3.9940 | 3.9940 | 20 |
| 25 oct 2022 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 1 |
| 24 oct 2022 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 23 oct 2022 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 20 oct 2022 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 7 |
| 19 oct 2022 | 3.9800 | 3.9800 | 3.9750 | 3.9750 | 3.9750 | 140 |
| 18 oct 2022 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 54 |
| 17 oct 2022 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 5 |
| 16 oct 2022 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4 |
| 13 oct 2022 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 18 |
| 12 oct 2022 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 7 |
| 11 oct 2022 | 4.0770 | 4.0900 | 4.0600 | 4.0770 | 4.0770 | 61 |
| 10 oct 2022 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 7 |
| 09 oct 2022 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 2 |
| 06 oct 2022 | 4.0760 | 4.0760 | 4.0500 | 4.0760 | 4.0760 | 15 |
| 05 oct 2022 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 04 oct 2022 | 4.1500 | 4.1500 | 4.0260 | 4.0260 | 4.0260 | 1 |
| 03 oct 2022 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 10 |
| 02 oct 2022 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 7 |
| 29 sept 2022 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
| 28 sept 2022 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 27 sept 2022 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 5 |
| 26 sept 2022 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 12 |
| 25 sept 2022 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 14 |
| 22 sept 2022 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 5 |
| 21 sept 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 19 |
| 20 sept 2022 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 5 |
| 19 sept 2022 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 20 |
| *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.
