Natural Gas Jun 25 (NGM25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:03AM EDT. Mercado abierto.
Periodo de tiempo:
29 mar 2022 - 29 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 mar 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 25 |
| 28 mar 2023 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 25 |
| 27 mar 2023 | 3.9660 | 3.9700 | 3.9450 | 3.9450 | 3.9450 | 25 |
| 24 mar 2023 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 1 |
| 23 mar 2023 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 595 |
| 22 mar 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 21 mar 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 20 mar 2023 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 17 mar 2023 | 3.9160 | 3.9160 | 3.8970 | 3.8970 | 3.8970 | 17 |
| 16 mar 2023 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | - |
| 15 mar 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3 |
| 14 mar 2023 | 3.9400 | 3.9840 | 3.9400 | 3.9840 | 3.9840 | 28 |
| 13 mar 2023 | 3.9420 | 3.9510 | 3.9420 | 3.9510 | 3.9510 | 66 |
| 10 mar 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 21 |
| 09 mar 2023 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 3.8910 | 11 |
| 08 mar 2023 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 13 |
| 07 mar 2023 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 452 |
| 06 mar 2023 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 2 |
| 03 mar 2023 | 3.8100 | 3.8190 | 3.8100 | 3.8190 | 3.8190 | 15 |
| 02 mar 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 58 |
| 01 mar 2023 | 3.6050 | 3.7020 | 3.6050 | 3.7020 | 3.7020 | 2,377 |
| 28 feb 2023 | 3.5050 | 3.5750 | 3.5050 | 3.5750 | 3.5750 | 97 |
| 27 feb 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 28 |
| 24 feb 2023 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 8 |
| 23 feb 2023 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 40 |
| 22 feb 2023 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 21 feb 2023 | 3.4210 | 3.4210 | 3.3740 | 3.3740 | 3.3740 | 1 |
| 17 feb 2023 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 16 feb 2023 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 2 |
| 15 feb 2023 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 1 |
| 14 feb 2023 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 13 feb 2023 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 1 |
| 10 feb 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 09 feb 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 10 |
| 08 feb 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 07 feb 2023 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 119 |
| 06 feb 2023 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 71 |
| 03 feb 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 74 |
| 02 feb 2023 | 3.5480 | 3.5500 | 3.5310 | 3.5310 | 3.5310 | 15 |
| 01 feb 2023 | 3.7000 | 3.7000 | 3.5900 | 3.5900 | 3.5900 | 27 |
| 31 ene 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 5 |
| 30 ene 2023 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 18 |
| 27 ene 2023 | 3.8400 | 3.8400 | 3.7890 | 3.7890 | 3.7890 | 9 |
| 26 ene 2023 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 125 |
| 25 ene 2023 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 56 |
| 24 ene 2023 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 48 |
| 23 ene 2023 | 3.8320 | 3.8660 | 3.8300 | 3.8660 | 3.8660 | 9 |
| 20 ene 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 2 |
| 19 ene 2023 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 18 ene 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 17 ene 2023 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 10 |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 15 |
| 12 ene 2023 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 11 ene 2023 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 10 ene 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 09 ene 2023 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| 06 ene 2023 | 3.8170 | 3.8170 | 3.7770 | 3.7770 | 3.7770 | 1 |
| 05 ene 2023 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 04 ene 2023 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
| 03 ene 2023 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 5 |
| 29 dic 2022 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 28 dic 2022 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 2 |
| 27 dic 2022 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| 22 dic 2022 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 21 dic 2022 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 10 |
| 20 dic 2022 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 19 dic 2022 | 4.2650 | 4.2650 | 4.2590 | 4.2650 | 4.2650 | 1 |
| 16 dic 2022 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 15 dic 2022 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 14 dic 2022 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 13 dic 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 12 dic 2022 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 09 dic 2022 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| 08 dic 2022 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 147 |
| 07 dic 2022 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 125 |
| 06 dic 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 248 |
| 05 dic 2022 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 02 dic 2022 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 30 |
| 01 dic 2022 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 7 |
| 30 nov 2022 | 4.1400 | 4.2200 | 4.1400 | 4.1920 | 4.1920 | 12 |
| 29 nov 2022 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 15 |
| 28 nov 2022 | 4.1550 | 4.1550 | 4.1360 | 4.1360 | 4.1360 | 5 |
| 25 nov 2022 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 23 nov 2022 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 22 nov 2022 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
| 21 nov 2022 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 18 nov 2022 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 1 |
| 17 nov 2022 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 18 |
| 16 nov 2022 | 4.2500 | 4.2500 | 4.2440 | 4.2440 | 4.2440 | 1 |
| 15 nov 2022 | 4.2420 | 4.2420 | 4.2150 | 4.2150 | 4.2150 | 1 |
| 14 nov 2022 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | 1 |
| 11 nov 2022 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| 10 nov 2022 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| 09 nov 2022 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| 08 nov 2022 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
