Natural Gas May 27 (NGK27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:52PM 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 |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 27 nov 2023 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 24 nov 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 22 nov 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 2 |
| 21 nov 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 20 nov 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 17 nov 2023 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| 16 nov 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 1 |
| 15 nov 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 14 nov 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 13 nov 2023 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 10 nov 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 09 nov 2023 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 08 nov 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 07 nov 2023 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 06 nov 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 02 nov 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 01 nov 2023 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 31 oct 2023 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 30 oct 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 33 |
| 29 oct 2023 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 26 oct 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 25 oct 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 24 oct 2023 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 23 oct 2023 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 22 oct 2023 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 19 oct 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 18 oct 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 17 oct 2023 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| 16 oct 2023 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 15 oct 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 12 oct 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 11 oct 2023 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 10 oct 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 09 oct 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 08 oct 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 05 oct 2023 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 1 |
| 04 oct 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 03 oct 2023 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 25 |
| 02 oct 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 01 oct 2023 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| 28 sept 2023 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| 27 sept 2023 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 26 sept 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 25 sept 2023 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 24 sept 2023 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 21 sept 2023 | 3.4770 | 3.4770 | 3.4750 | 3.4750 | 3.4750 | 2 |
| 20 sept 2023 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 19 sept 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 18 sept 2023 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 17 sept 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 8 |
| 14 sept 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 13 sept 2023 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 41 |
| 12 sept 2023 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 11 sept 2023 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
| 10 sept 2023 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 1 |
| 07 sept 2023 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 06 sept 2023 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 05 sept 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 04 sept 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 31 ago 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 30 ago 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 29 ago 2023 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 28 ago 2023 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 27 ago 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 24 ago 2023 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| 23 ago 2023 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 22 ago 2023 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 21 ago 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 20 ago 2023 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 17 ago 2023 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 16 ago 2023 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 15 ago 2023 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 14 ago 2023 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 13 ago 2023 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 10 ago 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 09 ago 2023 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 08 ago 2023 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| 07 ago 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 06 ago 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 03 ago 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 02 ago 2023 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 01 ago 2023 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 31 jul 2023 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| 30 jul 2023 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 27 jul 2023 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 26 jul 2023 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 25 jul 2023 | 3.5380 | 3.5380 | 3.5200 | 3.5380 | 3.5380 | 2 |
| 24 jul 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 23 jul 2023 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 20 jul 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 19 jul 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 18 jul 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 17 jul 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 16 jul 2023 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 13 jul 2023 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 12 jul 2023 | 3.3900 | 3.3900 | 3.3440 | 3.3440 | 3.3440 | 1 |
| 11 jul 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 10 jul 2023 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 09 jul 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| *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.