U.S. markets closed
F S&P 500
5,121.50 +39.25 (+0.77%) F Dow Jones
38,316.00 +28.00 (+0.07%) F Nasdaq
17,765.25 +197.75 (+1.13%) E-mini Russell 2000 Index Futur
1,987.70 -5.50 (-0.28%) Petróleo
83.77 +0.20 (+0.24%) Oro
2,340.70 -1.80 (-0.08%)
Natural Gas May 27 (NGK27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:50AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 50 |
| 24 abr 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 50 |
| 23 abr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 abr 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 19 abr 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 18 abr 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 17 abr 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 95 |
| 16 abr 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 15 abr 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 12 abr 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 11 abr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 10 abr 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 1 |
| 09 abr 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 08 abr 2024 | 3.3350 | 3.3380 | 3.3350 | 3.3380 | 3.3380 | 1 |
| 05 abr 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| 04 abr 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 03 abr 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 1 |
| 02 abr 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 01 abr 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 28 mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 27 mar 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| 26 mar 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 25 mar 2024 | 3.2570 | 3.2570 | 3.2510 | 3.2510 | 3.2510 | 1 |
| 22 mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 21 mar 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 20 mar 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 1 |
| 19 mar 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
| 18 mar 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 15 mar 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 1 |
| 14 mar 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 13 mar 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 12 mar 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 11 mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 08 mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 07 mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 4 |
| 06 mar 2024 | 3.2600 | 3.2620 | 3.2600 | 3.2600 | 3.2600 | 2 |
| 05 mar 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 04 mar 2024 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 01 mar 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 29 feb 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 2 |
| 28 feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 20 |
| 27 feb 2024 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | 3.2180 | - |
| 26 feb 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 23 feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 22 feb 2024 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | 3.2590 | - |
| 21 feb 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 11 |
| 20 feb 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 16 feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 15 feb 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 12 |
| 14 feb 2024 | 3.2200 | 3.2200 | 3.1930 | 3.1930 | 3.1930 | 9 |
| 13 feb 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 12 feb 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| 09 feb 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 08 feb 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 07 feb 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 1 |
| 06 feb 2024 | 3.2370 | 3.2370 | 3.2220 | 3.2220 | 3.2220 | 2 |
| 05 feb 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | - |
| 02 feb 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 54 |
| 01 feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 31 ene 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 30 ene 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 10 |
| 29 ene 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 26 ene 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 25 ene 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 24 ene 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 1 |
| 23 ene 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 22 ene 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 19 ene 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 18 ene 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 17 ene 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 16 ene 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 45 |
| 12 ene 2024 | 3.3780 | 3.3780 | 3.3500 | 3.3500 | 3.3500 | 32 |
| 11 ene 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 10 |
| 10 ene 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 1 |
| 09 ene 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 08 ene 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 05 ene 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 04 ene 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
| 03 ene 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 02 ene 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 29 dic 2023 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 75 |
| 28 dic 2023 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 27 dic 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| 26 dic 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 22 dic 2023 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 21 dic 2023 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| 20 dic 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 1 |
| 19 dic 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 18 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 15 dic 2023 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 14 dic 2023 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 13 dic 2023 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 12 dic 2023 | 3.1700 | 3.1890 | 3.1700 | 3.1890 | 3.1890 | 99 |
| 11 dic 2023 | 3.1500 | 3.1670 | 3.1500 | 3.1670 | 3.1670 | 100 |
| 08 dic 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 07 dic 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 06 dic 2023 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 1 |
| 05 dic 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 04 dic 2023 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 01 dic 2023 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| *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.