U.S. markets closed
F S&P 500
5,160.50 +5.75 (+0.11%) F Dow Jones
38,872.00 +40.00 (+0.10%) F Nasdaq
18,011.00 +10.25 (+0.06%) E-mini Russell 2000 Index Futur
2,051.80 +6.00 (+0.29%) Petróleo
78.46 +0.35 (+0.45%) Oro
2,321.90 +13.30 (+0.58%)
NGL Energy Partners LP (NGL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.86 | 5.93 | 5.83 | 5.91 | 5.91 | 144,401 |
| 02 may 2024 | 5.78 | 5.88 | 5.78 | 5.86 | 5.86 | 93,700 |
| 01 may 2024 | 5.81 | 5.83 | 5.68 | 5.77 | 5.77 | 345,700 |
| 30 abr 2024 | 5.92 | 5.94 | 5.80 | 5.81 | 5.81 | 130,300 |
| 29 abr 2024 | 5.77 | 5.92 | 5.77 | 5.90 | 5.90 | 278,700 |
| 26 abr 2024 | 5.89 | 5.98 | 5.74 | 5.76 | 5.76 | 536,900 |
| 25 abr 2024 | 5.99 | 6.05 | 5.87 | 5.89 | 5.89 | 366,700 |
| 24 abr 2024 | 5.80 | 6.03 | 5.80 | 5.99 | 5.99 | 401,900 |
| 23 abr 2024 | 5.76 | 5.88 | 5.75 | 5.86 | 5.86 | 147,900 |
| 22 abr 2024 | 5.78 | 5.85 | 5.75 | 5.77 | 5.77 | 324,300 |
| 19 abr 2024 | 5.71 | 5.91 | 5.71 | 5.75 | 5.75 | 336,400 |
| 18 abr 2024 | 5.72 | 5.79 | 5.64 | 5.70 | 5.70 | 266,300 |
| 17 abr 2024 | 5.77 | 5.85 | 5.69 | 5.72 | 5.72 | 292,400 |
| 16 abr 2024 | 5.91 | 5.97 | 5.78 | 5.79 | 5.79 | 332,700 |
| 15 abr 2024 | 6.01 | 6.07 | 5.90 | 5.93 | 5.93 | 688,000 |
| 12 abr 2024 | 6.04 | 6.12 | 5.99 | 6.00 | 6.00 | 375,600 |
| 11 abr 2024 | 6.10 | 6.15 | 5.99 | 6.03 | 6.03 | 383,800 |
| 10 abr 2024 | 5.90 | 6.14 | 5.90 | 6.05 | 6.05 | 651,900 |
| 09 abr 2024 | 5.97 | 5.99 | 5.87 | 5.90 | 5.90 | 269,300 |
| 08 abr 2024 | 5.90 | 6.06 | 5.89 | 5.99 | 5.99 | 329,400 |
| 05 abr 2024 | 5.76 | 6.06 | 5.75 | 5.90 | 5.90 | 421,800 |
| 04 abr 2024 | 5.73 | 5.77 | 5.73 | 5.75 | 5.75 | 218,400 |
| 03 abr 2024 | 5.75 | 5.80 | 5.72 | 5.73 | 5.73 | 165,900 |
| 02 abr 2024 | 5.80 | 5.80 | 5.75 | 5.78 | 5.78 | 146,800 |
| 01 abr 2024 | 5.76 | 5.81 | 5.73 | 5.80 | 5.80 | 369,100 |
| 28 mar 2024 | 5.75 | 5.82 | 5.75 | 5.76 | 5.76 | 282,200 |
| 27 mar 2024 | 5.79 | 5.80 | 5.73 | 5.75 | 5.75 | 294,500 |
| 26 mar 2024 | 5.85 | 5.88 | 5.75 | 5.76 | 5.76 | 360,100 |
| 25 mar 2024 | 5.87 | 5.92 | 5.82 | 5.83 | 5.83 | 110,400 |
| 22 mar 2024 | 5.83 | 5.97 | 5.82 | 5.85 | 5.85 | 155,600 |
| 21 mar 2024 | 5.89 | 5.91 | 5.81 | 5.83 | 5.83 | 200,600 |
| 20 mar 2024 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | 215,800 |
| 19 mar 2024 | 5.91 | 5.97 | 5.88 | 5.90 | 5.90 | 119,700 |
| 18 mar 2024 | 5.99 | 6.05 | 5.92 | 5.93 | 5.93 | 1,672,000 |
| 15 mar 2024 | 5.97 | 6.20 | 5.97 | 5.99 | 5.99 | 640,600 |
| 14 mar 2024 | 5.88 | 5.97 | 5.83 | 5.96 | 5.96 | 252,000 |
| 13 mar 2024 | 5.86 | 5.92 | 5.85 | 5.86 | 5.86 | 138,000 |
| 12 mar 2024 | 5.90 | 5.91 | 5.83 | 5.84 | 5.84 | 222,700 |
| 11 mar 2024 | 5.81 | 5.92 | 5.80 | 5.90 | 5.90 | 353,400 |
| 08 mar 2024 | 5.89 | 5.97 | 5.80 | 5.83 | 5.83 | 263,600 |
| 07 mar 2024 | 5.97 | 6.05 | 5.89 | 5.89 | 5.89 | 293,700 |
| 06 mar 2024 | 5.95 | 6.03 | 5.95 | 5.98 | 5.98 | 275,300 |
| 05 mar 2024 | 5.99 | 6.00 | 5.78 | 5.92 | 5.92 | 365,200 |
| 04 mar 2024 | 6.04 | 6.15 | 6.00 | 6.00 | 6.00 | 375,100 |
| 01 mar 2024 | 5.93 | 6.08 | 5.92 | 6.05 | 6.05 | 575,900 |
| 29 feb 2024 | 5.88 | 5.92 | 5.84 | 5.91 | 5.91 | 296,100 |
| 28 feb 2024 | 5.92 | 5.95 | 5.86 | 5.86 | 5.86 | 313,200 |
| 27 feb 2024 | 5.83 | 5.95 | 5.83 | 5.92 | 5.92 | 368,200 |
| 26 feb 2024 | 5.75 | 5.88 | 5.73 | 5.83 | 5.83 | 648,200 |
| 23 feb 2024 | 5.75 | 5.81 | 5.73 | 5.77 | 5.77 | 648,000 |
| 22 feb 2024 | 5.77 | 5.79 | 5.73 | 5.75 | 5.75 | 319,000 |
| 21 feb 2024 | 5.76 | 5.79 | 5.75 | 5.77 | 5.77 | 234,200 |
| 20 feb 2024 | 5.82 | 5.83 | 5.72 | 5.74 | 5.74 | 382,500 |
| 16 feb 2024 | 5.76 | 5.85 | 5.73 | 5.82 | 5.82 | 323,900 |
| 15 feb 2024 | 5.80 | 5.87 | 5.76 | 5.77 | 5.77 | 411,500 |
| 14 feb 2024 | 5.82 | 5.86 | 5.79 | 5.81 | 5.81 | 366,100 |
| 13 feb 2024 | 5.83 | 5.86 | 5.77 | 5.80 | 5.80 | 256,700 |
| 12 feb 2024 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | 408,500 |
| 09 feb 2024 | 5.65 | 5.90 | 5.65 | 5.83 | 5.83 | 789,000 |
| 08 feb 2024 | 5.90 | 5.99 | 5.75 | 5.77 | 5.77 | 767,300 |
| 07 feb 2024 | 5.80 | 5.99 | 5.80 | 5.96 | 5.96 | 797,200 |
| 06 feb 2024 | 5.71 | 5.80 | 5.71 | 5.76 | 5.76 | 419,000 |
| 05 feb 2024 | 5.78 | 5.80 | 5.66 | 5.75 | 5.75 | 708,600 |
| 02 feb 2024 | 5.82 | 5.84 | 5.74 | 5.82 | 5.82 | 523,400 |
| 01 feb 2024 | 5.82 | 5.97 | 5.80 | 5.83 | 5.83 | 351,400 |
| 31 ene 2024 | 5.80 | 5.91 | 5.79 | 5.81 | 5.81 | 234,600 |
| 30 ene 2024 | 5.79 | 5.94 | 5.75 | 5.84 | 5.84 | 255,000 |
| 29 ene 2024 | 5.69 | 5.89 | 5.69 | 5.85 | 5.85 | 441,700 |
| 26 ene 2024 | 5.50 | 5.80 | 5.43 | 5.77 | 5.77 | 645,600 |
| 25 ene 2024 | 5.29 | 5.50 | 5.25 | 5.49 | 5.49 | 362,300 |
| 24 ene 2024 | 5.20 | 5.34 | 5.16 | 5.27 | 5.27 | 323,600 |
| 23 ene 2024 | 5.28 | 5.31 | 5.14 | 5.16 | 5.16 | 268,700 |
| 22 ene 2024 | 5.13 | 5.41 | 5.13 | 5.28 | 5.28 | 411,800 |
| 19 ene 2024 | 5.12 | 5.17 | 4.97 | 5.16 | 5.16 | 754,700 |
| 18 ene 2024 | 5.00 | 5.16 | 4.99 | 5.10 | 5.10 | 390,800 |
| 17 ene 2024 | 5.17 | 5.19 | 4.89 | 5.00 | 5.00 | 726,700 |
| 16 ene 2024 | 5.20 | 5.27 | 5.18 | 5.25 | 5.25 | 426,200 |
| 12 ene 2024 | 5.47 | 5.48 | 5.23 | 5.28 | 5.28 | 247,400 |
| 11 ene 2024 | 5.48 | 5.49 | 5.34 | 5.40 | 5.40 | 283,800 |
| 10 ene 2024 | 5.36 | 5.46 | 5.31 | 5.45 | 5.45 | 292,000 |
| 09 ene 2024 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | 298,700 |
| 08 ene 2024 | 5.58 | 5.58 | 5.30 | 5.40 | 5.40 | 486,500 |
| 05 ene 2024 | 5.65 | 5.69 | 5.55 | 5.55 | 5.55 | 350,400 |
| 04 ene 2024 | 5.60 | 5.63 | 5.54 | 5.57 | 5.57 | 361,300 |
| 03 ene 2024 | 5.50 | 5.59 | 5.45 | 5.58 | 5.58 | 324,400 |
| 02 ene 2024 | 5.53 | 5.54 | 5.43 | 5.50 | 5.50 | 335,300 |
| 29 dic 2023 | 5.44 | 5.57 | 5.39 | 5.57 | 5.57 | 666,200 |
| 28 dic 2023 | 5.37 | 5.48 | 5.34 | 5.46 | 5.46 | 259,200 |
| 27 dic 2023 | 5.47 | 5.47 | 5.36 | 5.42 | 5.42 | 192,900 |
| 26 dic 2023 | 5.57 | 5.58 | 5.40 | 5.40 | 5.40 | 624,100 |
| 22 dic 2023 | 5.67 | 5.68 | 5.35 | 5.35 | 5.35 | 471,900 |
| 21 dic 2023 | 5.40 | 5.65 | 5.36 | 5.60 | 5.60 | 484,600 |
| 20 dic 2023 | 5.45 | 5.48 | 5.31 | 5.43 | 5.43 | 819,600 |
| 19 dic 2023 | 5.20 | 5.50 | 5.18 | 5.47 | 5.47 | 1,004,500 |
| 18 dic 2023 | 5.05 | 5.33 | 5.03 | 5.27 | 5.27 | 978,400 |
| 15 dic 2023 | 4.70 | 5.06 | 4.70 | 4.98 | 4.98 | 2,537,500 |
| 14 dic 2023 | 4.41 | 4.72 | 4.41 | 4.70 | 4.70 | 1,008,800 |
| 13 dic 2023 | 4.35 | 4.47 | 4.34 | 4.42 | 4.42 | 531,800 |
| 12 dic 2023 | 4.13 | 4.41 | 4.13 | 4.35 | 4.35 | 489,000 |
| 11 dic 2023 | 4.35 | 4.49 | 4.33 | 4.44 | 4.44 | 617,700 |
| *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.