U.S. markets open in 2 hours 37 minutes
F S&P 500
5,073.50 -34.00 (-0.67%) F Dow Jones
38,421.00 -259.00 (-0.67%) F Nasdaq
17,492.00 -172.50 (-0.98%) E-mini Russell 2000 Index Futur
2,016.30 +9.50 (+0.47%) Petróleo
82.93 +0.12 (+0.14%) Oro
2,338.20 -0.20 (-0.01%)
Natural Gas May 28 (NGK28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:59AM 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 |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 23 abr 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 22 abr 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 19 abr 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 18 abr 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 17 abr 2024 | 3.4750 | 3.4750 | 3.4390 | 3.4390 | 3.4390 | 1 |
| 16 abr 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 15 abr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 12 abr 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 11 abr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 10 abr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 09 abr 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| 08 abr 2024 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | 3.2670 | - |
| 05 abr 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| 04 abr 2024 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2660 | - |
| 03 abr 2024 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2680 | - |
| 02 abr 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 01 abr 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 28 mar 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 27 mar 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 1 |
| 26 mar 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 25 mar 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| 22 mar 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 21 mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 20 mar 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 19 mar 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 18 mar 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 15 mar 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 1 |
| 14 mar 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 13 mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 12 mar 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 11 mar 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 08 mar 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 07 mar 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 06 mar 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | - |
| 05 mar 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 04 mar 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 01 mar 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 29 feb 2024 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 3.1910 | 1 |
| 28 feb 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 27 feb 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 26 feb 2024 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | 3.1620 | - |
| 23 feb 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| 22 feb 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 21 feb 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 20 feb 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 16 feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 15 feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| 14 feb 2024 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | 3.1970 | - |
| 13 feb 2024 | 3.1940 | 3.2250 | 3.1940 | 3.2250 | 3.2250 | 1 |
| 12 feb 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| 09 feb 2024 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | 3.2130 | - |
| 08 feb 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| 07 feb 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 06 feb 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 05 feb 2024 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | 3.2310 | - |
| 02 feb 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 01 feb 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 31 ene 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| 30 ene 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 29 ene 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 26 ene 2024 | 3.2010 | 3.2190 | 3.2000 | 3.2190 | 3.2190 | 2 |
| 25 ene 2024 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| 24 ene 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| 23 ene 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 22 ene 2024 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | - |
| 19 ene 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 18 ene 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 17 ene 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| 16 ene 2024 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | 3.2810 | - |
| 12 ene 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| 11 ene 2024 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | 3.3030 | - |
| 10 ene 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 09 ene 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 08 ene 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | - |
| 05 ene 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| 04 ene 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| 03 ene 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 02 ene 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 29 dic 2023 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | 3.2760 | - |
| 28 dic 2023 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 27 dic 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 26 dic 2023 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | - |
| 22 dic 2023 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| 21 dic 2023 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| 20 dic 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 19 dic 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 18 dic 2023 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 15 dic 2023 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 14 dic 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 13 dic 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 12 dic 2023 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | 3.1790 | - |
| 11 dic 2023 | 3.1500 | 3.1500 | 3.1400 | 3.1400 | 3.1400 | 25 |
| 08 dic 2023 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| 07 dic 2023 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
| 06 dic 2023 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | 3.1570 | - |
| 05 dic 2023 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| 04 dic 2023 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 01 dic 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 30 nov 2023 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| *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.