Natural Gas Jun 25 (NGM25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:27PM EDT. Mercado abierto.
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.3070 | 3.3260 | 3.2780 | 3.2800 | 3.2800 | 1,573 |
| 25 abr 2024 | 3.2980 | 3.3170 | 3.2890 | 3.2990 | 3.2990 | 1,656 |
| 24 abr 2024 | 3.3390 | 3.3450 | 3.2940 | 3.3020 | 3.3020 | 2,095 |
| 23 abr 2024 | 3.2900 | 3.3220 | 3.2850 | 3.3100 | 3.3100 | 1,494 |
| 22 abr 2024 | 3.2430 | 3.2890 | 3.2430 | 3.2890 | 3.2890 | 821 |
| 19 abr 2024 | 3.2750 | 3.2860 | 3.2620 | 3.2650 | 3.2650 | 1,174 |
| 18 abr 2024 | 3.2590 | 3.2800 | 3.2500 | 3.2680 | 3.2680 | 1,412 |
| 17 abr 2024 | 3.2620 | 3.2720 | 3.2450 | 3.2650 | 3.2650 | 759 |
| 16 abr 2024 | 3.2630 | 3.3130 | 3.2460 | 3.2990 | 3.2990 | 2,027 |
| 15 abr 2024 | 3.2760 | 3.2850 | 3.2550 | 3.2740 | 3.2740 | 953 |
| 12 abr 2024 | 3.2760 | 3.3170 | 3.2630 | 3.3000 | 3.3000 | 1,742 |
| 11 abr 2024 | 3.2540 | 3.2780 | 3.2450 | 3.2730 | 3.2730 | 1,430 |
| 10 abr 2024 | 3.2470 | 3.2720 | 3.2450 | 3.2530 | 3.2530 | 1,489 |
| 09 abr 2024 | 3.2320 | 3.2780 | 3.2250 | 3.2390 | 3.2390 | 833 |
| 08 abr 2024 | 3.2040 | 3.2360 | 3.2000 | 3.2320 | 3.2320 | 781 |
| 05 abr 2024 | 3.1820 | 3.2300 | 3.1820 | 3.2060 | 3.2060 | 1,426 |
| 04 abr 2024 | 3.2260 | 3.2490 | 3.1960 | 3.1970 | 3.1970 | 1,677 |
| 03 abr 2024 | 3.2540 | 3.2600 | 3.2250 | 3.2280 | 3.2280 | 1,573 |
| 02 abr 2024 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 1,216 |
| 01 abr 2024 | 3.2450 | 3.2760 | 3.2440 | 3.2760 | 3.2760 | 1,095 |
| 28 mar 2024 | 3.2110 | 3.2500 | 3.2110 | 3.2410 | 3.2410 | 604 |
| 27 mar 2024 | 3.2200 | 3.2200 | 3.1830 | 3.2010 | 3.2010 | 853 |
| 26 mar 2024 | 3.1910 | 3.2390 | 3.1910 | 3.2180 | 3.2180 | 961 |
| 25 mar 2024 | 3.1540 | 3.1920 | 3.1540 | 3.1870 | 3.1870 | 295 |
| 22 mar 2024 | 3.1770 | 3.1860 | 3.1610 | 3.1810 | 3.1810 | 552 |
| 21 mar 2024 | 3.1730 | 3.2000 | 3.1650 | 3.1900 | 3.1900 | 786 |
| 20 mar 2024 | 3.2360 | 3.2420 | 3.2030 | 3.2130 | 3.2130 | 620 |
| 19 mar 2024 | 3.2420 | 3.2640 | 3.2080 | 3.2480 | 3.2480 | 763 |
| 18 mar 2024 | 3.2240 | 3.2440 | 3.2100 | 3.2440 | 3.2440 | 638 |
| 15 mar 2024 | 3.2320 | 3.2390 | 3.1910 | 3.1910 | 3.1910 | 474 |
| 14 mar 2024 | 3.2060 | 3.2320 | 3.2020 | 3.2310 | 3.2310 | 1,123 |
| 13 mar 2024 | 3.1750 | 3.2070 | 3.1600 | 3.2020 | 3.2020 | 521 |
| 12 mar 2024 | 3.2260 | 3.2320 | 3.1820 | 3.1910 | 3.1910 | 774 |
| 11 mar 2024 | 3.2450 | 3.2450 | 3.2090 | 3.2120 | 3.2120 | 513 |
| 08 mar 2024 | 3.2420 | 3.2640 | 3.2410 | 3.2510 | 3.2510 | 623 |
| 07 mar 2024 | 3.2630 | 3.2810 | 3.2420 | 3.2540 | 3.2540 | 1,015 |
| 06 mar 2024 | 3.2730 | 3.2960 | 3.2670 | 3.2710 | 3.2710 | 890 |
| 05 mar 2024 | 3.2730 | 3.2820 | 3.2450 | 3.2760 | 3.2760 | 647 |
| 04 mar 2024 | 3.2410 | 3.2840 | 3.2410 | 3.2690 | 3.2690 | 1,236 |
| 01 mar 2024 | 3.2150 | 3.2210 | 3.2150 | 3.2190 | 3.2190 | 619 |
| 29 feb 2024 | 3.2300 | 3.2310 | 3.2080 | 3.2290 | 3.2290 | 552 |
| 28 feb 2024 | 3.2060 | 3.2360 | 3.1930 | 3.2290 | 3.2290 | 811 |
| 27 feb 2024 | 3.1730 | 3.2140 | 3.1650 | 3.2040 | 3.2040 | 1,261 |
| 26 feb 2024 | 3.1470 | 3.1650 | 3.1380 | 3.1640 | 3.1640 | 1,293 |
| 23 feb 2024 | 3.1420 | 3.1530 | 3.1140 | 3.1170 | 3.1170 | 1,133 |
| 22 feb 2024 | 3.1370 | 3.1610 | 3.1030 | 3.1610 | 3.1610 | 1,742 |
| 21 feb 2024 | 3.1290 | 3.1570 | 3.1060 | 3.1240 | 3.1240 | 2,259 |
| 20 feb 2024 | 2.9900 | 3.1020 | 2.9820 | 3.0310 | 3.0310 | 1,386 |
| 16 feb 2024 | 3.0000 | 3.0370 | 2.9820 | 3.0300 | 3.0300 | 1,694 |
| 15 feb 2024 | 3.0730 | 3.0890 | 3.0020 | 3.0330 | 3.0330 | 2,504 |
| 14 feb 2024 | 3.1730 | 3.1730 | 3.0450 | 3.0680 | 3.0680 | 1,022 |
| 13 feb 2024 | 3.1770 | 3.2040 | 3.1540 | 3.1680 | 3.1680 | 853 |
| 12 feb 2024 | 3.1780 | 3.1950 | 3.1690 | 3.1850 | 3.1850 | 764 |
| 09 feb 2024 | 3.1390 | 3.1920 | 3.1390 | 3.1900 | 3.1900 | 1,341 |
| 08 feb 2024 | 3.1410 | 3.1700 | 3.1310 | 3.1680 | 3.1680 | 1,286 |
| 07 feb 2024 | 3.1350 | 3.1630 | 3.1310 | 3.1470 | 3.1470 | 567 |
| 06 feb 2024 | 3.1550 | 3.1640 | 3.1330 | 3.1460 | 3.1460 | 1,155 |
| 05 feb 2024 | 3.1640 | 3.1890 | 3.1420 | 3.1720 | 3.1720 | 654 |
| 02 feb 2024 | 3.1670 | 3.1960 | 3.1640 | 3.1720 | 3.1720 | 1,036 |
| 01 feb 2024 | 3.1830 | 3.1910 | 3.1620 | 3.1730 | 3.1730 | 922 |
| 31 ene 2024 | 3.1830 | 3.2230 | 3.1790 | 3.1790 | 3.1790 | 626 |
| 30 ene 2024 | 3.1530 | 3.2100 | 3.1530 | 3.2010 | 3.2010 | 470 |
| 29 ene 2024 | 3.2420 | 3.2420 | 3.1510 | 3.1680 | 3.1680 | 1,025 |
| 26 ene 2024 | 3.2370 | 3.2630 | 3.2160 | 3.2620 | 3.2620 | 1,031 |
| 25 ene 2024 | 3.2900 | 3.2930 | 3.2050 | 3.2390 | 3.2390 | 584 |
| 24 ene 2024 | 3.2580 | 3.2990 | 3.2470 | 3.2940 | 3.2940 | 525 |
| 23 ene 2024 | 3.1890 | 3.2710 | 3.1850 | 3.2560 | 3.2560 | 802 |
| 22 ene 2024 | 3.2110 | 3.2110 | 3.1740 | 3.1890 | 3.1890 | 852 |
| 19 ene 2024 | 3.3120 | 3.3120 | 3.2100 | 3.2390 | 3.2390 | 648 |
| 18 ene 2024 | 3.3310 | 3.3390 | 3.3040 | 3.3210 | 3.3210 | 729 |
| 17 ene 2024 | 3.3040 | 3.3530 | 3.2850 | 3.3530 | 3.3530 | 499 |
| 16 ene 2024 | 3.3180 | 3.3410 | 3.2900 | 3.3110 | 3.3110 | 701 |
| 12 ene 2024 | 3.3870 | 3.4120 | 3.3540 | 3.3820 | 3.3820 | 532 |
| 11 ene 2024 | 3.3560 | 3.4470 | 3.3270 | 3.3780 | 3.3780 | 799 |
| 10 ene 2024 | 3.3780 | 3.4190 | 3.3410 | 3.3520 | 3.3520 | 1,981 |
| 09 ene 2024 | 3.3710 | 3.4360 | 3.3550 | 3.4130 | 3.4130 | 1,394 |
| 08 ene 2024 | 3.3810 | 3.3810 | 3.3280 | 3.3720 | 3.3720 | 1,280 |
| 05 ene 2024 | 3.3790 | 3.3960 | 3.3320 | 3.3960 | 3.3960 | 596 |
| 04 ene 2024 | 3.3500 | 3.3710 | 3.3180 | 3.3590 | 3.3590 | 1,654 |
| 03 ene 2024 | 3.2980 | 3.3270 | 3.2820 | 3.3140 | 3.3140 | 485 |
| 02 ene 2024 | 3.2750 | 3.2980 | 3.2750 | 3.2970 | 3.2970 | 298 |
| 29 dic 2023 | 3.2610 | 3.2840 | 3.2480 | 3.2570 | 3.2570 | 869 |
| 28 dic 2023 | 3.2010 | 3.2870 | 3.2010 | 3.2700 | 3.2700 | 1,071 |
| 27 dic 2023 | 3.2330 | 3.2330 | 3.2080 | 3.2100 | 3.2100 | 217 |
| 26 dic 2023 | 3.1880 | 3.2260 | 3.1880 | 3.1910 | 3.1910 | 333 |
| 22 dic 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2170 | 3.2170 | 376 |
| 21 dic 2023 | 3.1980 | 3.2850 | 3.1980 | 3.2560 | 3.2560 | 262 |
| 20 dic 2023 | 3.1800 | 3.2090 | 3.1800 | 3.2060 | 3.2060 | 479 |
| 19 dic 2023 | 3.2060 | 3.2240 | 3.1790 | 3.2030 | 3.2030 | 560 |
| 18 dic 2023 | 3.2790 | 3.3280 | 3.2550 | 3.2610 | 3.2610 | 354 |
| 15 dic 2023 | 3.2090 | 3.2800 | 3.2090 | 3.2770 | 3.2770 | 468 |
| 14 dic 2023 | 3.1670 | 3.2220 | 3.1670 | 3.2200 | 3.2200 | 1,400 |
| 13 dic 2023 | 3.0870 | 3.2170 | 3.0870 | 3.1820 | 3.1820 | 752 |
| 12 dic 2023 | 3.1120 | 3.1290 | 3.0900 | 3.1000 | 3.1000 | 874 |
| 11 dic 2023 | 3.1700 | 3.1700 | 3.0910 | 3.1500 | 3.1500 | 2,365 |
| 08 dic 2023 | 3.2630 | 3.2750 | 3.1740 | 3.2440 | 3.2440 | 736 |
| 07 dic 2023 | 3.2810 | 3.3000 | 3.2480 | 3.2930 | 3.2930 | 1,740 |
| 06 dic 2023 | 3.4500 | 3.4700 | 3.3060 | 3.3170 | 3.3170 | 1,345 |
| 05 dic 2023 | 3.4750 | 3.4890 | 3.4570 | 3.4830 | 3.4830 | 464 |
| 04 dic 2023 | 3.5260 | 3.5290 | 3.4780 | 3.4870 | 3.4870 | 815 |
| *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.