Natural Gas May 30 (NGK30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:40PM 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 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | - |
| 25 jul 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 24 jul 2024 | 2.9480 | 2.9810 | 2.9480 | 2.9810 | 2.9810 | 15 |
| 23 jul 2024 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | 3.0760 | - |
| 22 jul 2024 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | - |
| 19 jul 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | - |
| 18 jul 2024 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | 16 |
| 17 jul 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | - |
| 16 jul 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 15 jul 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 12 jul 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 11 jul 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
| 10 jul 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| 09 jul 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | - |
| 08 jul 2024 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 2.9530 | 15 |
| 05 jul 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 03 jul 2024 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | - |
| 02 jul 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
| 01 jul 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
| 28 jun 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 27 jun 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 15 |
| 26 jun 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 15 |
| 25 jun 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 30 |
| 24 jun 2024 | 2.9570 | 3.0570 | 2.9570 | 3.0570 | 3.0570 | 18 |
| 21 jun 2024 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | 3.0690 | - |
| 20 jun 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | - |
| 18 jun 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| 17 jun 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 14 jun 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 13 jun 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 12 jun 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 11 jun 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 10 jun 2024 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | 3.2390 | - |
| 07 jun 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 06 jun 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | - |
| 05 jun 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 04 jun 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 03 jun 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 31 may 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| 30 may 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 29 may 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 28 may 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 24 may 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 23 may 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 22 may 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 21 may 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 20 may 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| 17 may 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 16 may 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 15 may 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 14 may 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 13 may 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 10 may 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 09 may 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 08 may 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| 07 may 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 06 may 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 03 may 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| 02 may 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 01 may 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 30 abr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 29 abr 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| 26 abr 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 25 abr 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 24 abr 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 23 abr 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 22 abr 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 19 abr 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 18 abr 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 17 abr 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 16 abr 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 15 abr 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 12 abr 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 11 abr 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | - |
| 10 abr 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| 09 abr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 08 abr 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| 05 abr 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 04 abr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 03 abr 2024 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | 3.2570 | - |
| 02 abr 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 01 abr 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 28 mar 2024 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | 3.0630 | - |
| 27 mar 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 26 mar 2024 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | 3.0490 | - |
| 25 mar 2024 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | - |
| 22 mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 21 mar 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | - |
| 20 mar 2024 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | 3.1070 | - |
| 19 mar 2024 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | 3.1220 | - |
| 18 mar 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 15 mar 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | - |
| 14 mar 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 13 mar 2024 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | 3.0790 | - |
| 12 mar 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | - |
| 11 mar 2024 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | 3.1010 | - |
| 08 mar 2024 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
| 07 mar 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| 06 mar 2024 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | 3.0390 | - |
| 05 mar 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
| *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.