Natural Gas Jun 25 (NGM25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 2.9720 | 2.9990 | 2.9710 | 2.9850 | 2.9850 | 417 |
| 17 sept 2024 | 2.9720 | 2.9920 | 2.9540 | 2.9710 | 2.9710 | 3,123 |
| 16 sept 2024 | 2.9370 | 2.9760 | 2.9190 | 2.9680 | 2.9680 | 3,123 |
| 13 sept 2024 | 2.9940 | 3.0040 | 2.9360 | 2.9530 | 2.9530 | 3,059 |
| 12 sept 2024 | 2.9760 | 2.9990 | 2.9500 | 2.9930 | 2.9930 | 2,784 |
| 11 sept 2024 | 2.9690 | 2.9840 | 2.9430 | 2.9810 | 2.9810 | 2,992 |
| 10 sept 2024 | 2.9650 | 3.0110 | 2.9600 | 2.9740 | 2.9740 | 3,367 |
| 09 sept 2024 | 2.9670 | 2.9990 | 2.9490 | 2.9820 | 2.9820 | 2,849 |
| 06 sept 2024 | 2.9940 | 3.0130 | 2.9870 | 2.9990 | 2.9990 | 3,377 |
| 05 sept 2024 | 2.9720 | 3.0360 | 2.9720 | 3.0000 | 3.0000 | 4,601 |
| 04 sept 2024 | 2.9840 | 3.0230 | 2.9650 | 2.9850 | 2.9850 | 3,636 |
| 03 sept 2024 | 3.0020 | 3.0120 | 2.9370 | 2.9980 | 2.9980 | 4,135 |
| 30 ago 2024 | 2.9890 | 2.9950 | 2.9600 | 2.9790 | 2.9790 | 2,686 |
| 29 ago 2024 | 3.0100 | 3.0100 | 2.9540 | 2.9980 | 2.9980 | 4,108 |
| 28 ago 2024 | 2.9980 | 3.0320 | 2.9700 | 3.0080 | 3.0080 | 2,834 |
| 27 ago 2024 | 3.0150 | 3.0380 | 2.9940 | 3.0110 | 3.0110 | 3,137 |
| 26 ago 2024 | 3.0300 | 3.0510 | 3.0150 | 3.0270 | 3.0270 | 2,572 |
| 23 ago 2024 | 3.0580 | 3.0580 | 3.0220 | 3.0380 | 3.0380 | 1,746 |
| 22 ago 2024 | 3.0890 | 3.0960 | 3.0260 | 3.0560 | 3.0560 | 2,948 |
| 21 ago 2024 | 3.0890 | 3.1120 | 3.0690 | 3.0930 | 3.0930 | 1,381 |
| 20 ago 2024 | 3.0630 | 3.0910 | 3.0300 | 3.0820 | 3.0820 | 4,825 |
| 19 ago 2024 | 3.0060 | 3.0710 | 3.0040 | 3.0580 | 3.0580 | 3,347 |
| 16 ago 2024 | 3.1060 | 3.1060 | 3.0190 | 3.0220 | 3.0220 | 4,016 |
| 15 ago 2024 | 3.1220 | 3.1370 | 3.1020 | 3.1120 | 3.1120 | 2,392 |
| 14 ago 2024 | 3.1020 | 3.1520 | 3.0960 | 3.1120 | 3.1120 | 2,987 |
| 13 ago 2024 | 3.1350 | 3.1610 | 3.0900 | 3.1010 | 3.1010 | 2,799 |
| 12 ago 2024 | 3.1690 | 3.1760 | 3.1190 | 3.1480 | 3.1480 | 3,081 |
| 09 ago 2024 | 3.1110 | 3.1380 | 3.1000 | 3.1350 | 3.1350 | 3,642 |
| 08 ago 2024 | 3.0300 | 3.1330 | 3.0280 | 3.0980 | 3.0980 | 2,876 |
| 07 ago 2024 | 2.9550 | 3.0430 | 2.9550 | 3.0290 | 3.0290 | 2,501 |
| 06 ago 2024 | 2.9360 | 2.9780 | 2.9150 | 2.9510 | 2.9510 | 4,012 |
| 05 ago 2024 | 2.9370 | 2.9740 | 2.9090 | 2.9400 | 2.9400 | 2,944 |
| 02 ago 2024 | 2.9680 | 2.9970 | 2.9490 | 2.9690 | 2.9690 | 1,396 |
| 01 ago 2024 | 3.0120 | 3.0460 | 2.9640 | 2.9640 | 2.9640 | 3,270 |
| 31 jul 2024 | 3.0020 | 3.0250 | 2.9720 | 3.0060 | 3.0060 | 1,299 |
| 30 jul 2024 | 2.9940 | 3.0170 | 2.9620 | 3.0140 | 3.0140 | 4,255 |
| 29 jul 2024 | 3.0160 | 3.0290 | 2.9830 | 2.9960 | 2.9960 | 3,020 |
| 26 jul 2024 | 3.0140 | 3.0270 | 2.9960 | 3.0150 | 3.0150 | 2,337 |
| 25 jul 2024 | 3.0720 | 3.0720 | 3.0030 | 3.0060 | 3.0060 | 3,980 |
| 24 jul 2024 | 3.0880 | 3.1090 | 3.0540 | 3.0780 | 3.0780 | 1,593 |
| 23 jul 2024 | 3.1620 | 3.1750 | 3.0860 | 3.1260 | 3.1260 | 3,204 |
| 22 jul 2024 | 3.1420 | 3.1680 | 3.1410 | 3.1670 | 3.1670 | 3,511 |
| 19 jul 2024 | 3.0520 | 3.1150 | 3.0410 | 3.1120 | 3.1120 | 2,548 |
| 18 jul 2024 | 3.0090 | 3.0690 | 3.0090 | 3.0550 | 3.0550 | 1,840 |
| 17 jul 2024 | 3.0790 | 3.0910 | 3.0030 | 3.0040 | 3.0040 | 3,912 |
| 16 jul 2024 | 3.0620 | 3.1060 | 3.0570 | 3.0770 | 3.0770 | 3,543 |
| 15 jul 2024 | 3.0990 | 3.1010 | 3.0580 | 3.0760 | 3.0760 | 4,253 |
| 12 jul 2024 | 3.1150 | 3.1350 | 3.0920 | 3.1240 | 3.1240 | 1,269 |
| 11 jul 2024 | 3.1330 | 3.1340 | 3.1020 | 3.1100 | 3.1100 | 4,070 |
| 10 jul 2024 | 3.1480 | 3.1630 | 3.1170 | 3.1450 | 3.1450 | 1,918 |
| 09 jul 2024 | 3.1530 | 3.1900 | 3.1400 | 3.1580 | 3.1580 | 2,635 |
| 08 jul 2024 | 3.1580 | 3.1930 | 3.1390 | 3.1690 | 3.1690 | 2,205 |
| 05 jul 2024 | 3.1890 | 3.1990 | 3.1500 | 3.1570 | 3.1570 | 2,192 |
| 03 jul 2024 | 3.1950 | 3.2090 | 3.1810 | 3.1950 | 3.1950 | 3,845 |
| 02 jul 2024 | 3.1830 | 3.2170 | 3.1720 | 3.1900 | 3.1900 | 2,384 |
| 01 jul 2024 | 3.2100 | 3.2130 | 3.1730 | 3.1910 | 3.1910 | 1,918 |
| 28 jun 2024 | 3.2200 | 3.2220 | 3.1830 | 3.2120 | 3.2120 | 3,087 |
| 27 jun 2024 | 3.2470 | 3.2710 | 3.2010 | 3.2070 | 3.2070 | 2,711 |
| 26 jun 2024 | 3.2600 | 3.2770 | 3.2350 | 3.2600 | 3.2600 | 3,881 |
| 25 jun 2024 | 3.2930 | 3.3000 | 3.2610 | 3.2670 | 3.2670 | 6,358 |
| 24 jun 2024 | 3.2740 | 3.3160 | 3.2590 | 3.3110 | 3.3110 | 4,688 |
| 21 jun 2024 | 3.3220 | 3.3270 | 3.2720 | 3.3020 | 3.3020 | 7,046 |
| 20 jun 2024 | 3.3880 | 3.3890 | 3.3180 | 3.3370 | 3.3370 | 3,219 |
| 18 jun 2024 | 3.3410 | 3.3830 | 3.3270 | 3.3770 | 3.3770 | 2,845 |
| 17 jun 2024 | 3.3220 | 3.3460 | 3.2980 | 3.3350 | 3.3350 | 3,062 |
| 14 jun 2024 | 3.3710 | 3.3890 | 3.3430 | 3.3510 | 3.3510 | 3,460 |
| 13 jun 2024 | 3.4330 | 3.4770 | 3.3390 | 3.3930 | 3.3930 | 5,223 |
| 12 jun 2024 | 3.4550 | 3.4790 | 3.4000 | 3.4350 | 3.4350 | 6,893 |
| 11 jun 2024 | 3.4100 | 3.4750 | 3.3860 | 3.4630 | 3.4630 | 5,916 |
| 10 jun 2024 | 3.3980 | 3.4470 | 3.3440 | 3.3740 | 3.3740 | 6,719 |
| 07 jun 2024 | 3.3240 | 3.3740 | 3.3090 | 3.3600 | 3.3600 | 6,600 |
| 06 jun 2024 | 3.2920 | 3.3420 | 3.2800 | 3.3200 | 3.3200 | 3,782 |
| 05 jun 2024 | 3.2240 | 3.3130 | 3.1980 | 3.3070 | 3.3070 | 4,127 |
| 04 jun 2024 | 3.2410 | 3.2870 | 3.1940 | 3.2060 | 3.2060 | 2,763 |
| 03 jun 2024 | 3.2510 | 3.2910 | 3.2070 | 3.2620 | 3.2620 | 3,842 |
| 31 may 2024 | 3.2050 | 3.2310 | 3.1780 | 3.2280 | 3.2280 | 2,167 |
| 30 may 2024 | 3.2150 | 3.2330 | 3.1890 | 3.2110 | 3.2110 | 3,763 |
| 29 may 2024 | 3.2590 | 3.2730 | 3.2180 | 3.2300 | 3.2300 | 4,256 |
| 28 may 2024 | 3.2640 | 3.2910 | 3.2220 | 3.2780 | 3.2780 | 2,666 |
| 24 may 2024 | 3.3200 | 3.3640 | 3.2430 | 3.2620 | 3.2620 | 2,437 |
| 23 may 2024 | 3.3340 | 3.4350 | 3.2940 | 3.3230 | 3.3230 | 4,551 |
| 22 may 2024 | 3.2370 | 3.3630 | 3.2360 | 3.3630 | 3.3630 | 4,285 |
| 21 may 2024 | 3.3130 | 3.3170 | 3.2400 | 3.2730 | 3.2730 | 3,265 |
| 20 may 2024 | 3.2890 | 3.3100 | 3.2760 | 3.3050 | 3.3050 | 2,130 |
| 17 may 2024 | 3.2920 | 3.2950 | 3.2630 | 3.2670 | 3.2670 | 3,027 |
| 16 may 2024 | 3.2230 | 3.2590 | 3.2220 | 3.2590 | 3.2590 | 3,944 |
| 15 may 2024 | 3.1860 | 3.2260 | 3.1800 | 3.2200 | 3.2200 | 2,897 |
| 14 may 2024 | 3.1540 | 3.1860 | 3.1400 | 3.1670 | 3.1670 | 1,958 |
| 13 may 2024 | 3.1400 | 3.1620 | 3.1140 | 3.1620 | 3.1620 | 2,686 |
| 10 may 2024 | 3.1550 | 3.1560 | 3.1150 | 3.1380 | 3.1380 | 1,762 |
| 09 may 2024 | 3.1860 | 3.1860 | 3.1280 | 3.1350 | 3.1350 | 4,355 |
| 08 may 2024 | 3.2280 | 3.2620 | 3.1930 | 3.2000 | 3.2000 | 2,421 |
| 07 may 2024 | 3.2400 | 3.2540 | 3.2170 | 3.2350 | 3.2350 | 2,583 |
| 06 may 2024 | 3.2570 | 3.2890 | 3.2280 | 3.2530 | 3.2530 | 2,407 |
| 03 may 2024 | 3.2410 | 3.2610 | 3.2260 | 3.2590 | 3.2590 | 1,937 |
| 02 may 2024 | 3.2590 | 3.2630 | 3.2250 | 3.2490 | 3.2490 | 2,900 |
| 01 may 2024 | 3.2620 | 3.2620 | 3.2360 | 3.2510 | 3.2510 | 1,474 |
| 30 abr 2024 | 3.2860 | 3.3010 | 3.2620 | 3.2760 | 3.2760 | 2,202 |
| 29 abr 2024 | 3.2900 | 3.3360 | 3.2810 | 3.3030 | 3.3030 | 1,915 |
| 26 abr 2024 | 3.3070 | 3.3260 | 3.2780 | 3.2820 | 3.2820 | 1,573 |
| *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.