Natural Gas Jun 25 (NGM25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:23AM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 09 ago 2022 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 08 ago 2022 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| 05 ago 2022 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 50 |
| 04 ago 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 5 |
| 03 ago 2022 | 4.2100 | 4.2100 | 4.1790 | 4.1790 | 4.1790 | 1 |
| 02 ago 2022 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 01 ago 2022 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
| 29 jul 2022 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| 28 jul 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 5 |
| 27 jul 2022 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 5 |
| 26 jul 2022 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
| 25 jul 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 22 jul 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 21 jul 2022 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 10 |
| 20 jul 2022 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 10 |
| 19 jul 2022 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 18 jul 2022 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 15 |
| 15 jul 2022 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 14 jul 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 13 jul 2022 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 12 jul 2022 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 11 jul 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 24 |
| 08 jul 2022 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 2 |
| 07 jul 2022 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 10 |
| 06 jul 2022 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 115 |
| 05 jul 2022 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 42 |
| 30 jun 2022 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 11 |
| 29 jun 2022 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | - |
| 28 jun 2022 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 66 |
| 27 jun 2022 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 41 |
| 24 jun 2022 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 40 |
| 23 jun 2022 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 15 |
| 22 jun 2022 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 21 jun 2022 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4 |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 7 |
| 16 jun 2022 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 15 jun 2022 | 4.6670 | 4.6670 | 4.5790 | 4.5790 | 4.5790 | 116 |
| 14 jun 2022 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 27 |
| 13 jun 2022 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 1 |
| 10 jun 2022 | 4.6200 | 4.6780 | 4.6200 | 4.6780 | 4.6780 | 1 |
| 09 jun 2022 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 4.6130 | 5 |
| 08 jun 2022 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 10 |
| 07 jun 2022 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 100 |
| 06 jun 2022 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 15 |
| 03 jun 2022 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 02 jun 2022 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| 01 jun 2022 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 31 may 2022 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 11 |
| 26 may 2022 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 7 |
| 25 may 2022 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| 24 may 2022 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 1 |
| 23 may 2022 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | - |
| 20 may 2022 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| 19 may 2022 | 3.8600 | 3.8870 | 3.8460 | 3.8460 | 3.8460 | 3 |
| 18 may 2022 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 1 |
| 17 may 2022 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
| 16 may 2022 | 3.8000 | 3.8500 | 3.8000 | 3.8200 | 3.8200 | 10 |
| 13 may 2022 | 3.8240 | 3.8240 | 3.7700 | 3.7700 | 3.7700 | 32 |
| 12 may 2022 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 2 |
| 11 may 2022 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 10 |
| 10 may 2022 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 12 |
| 09 may 2022 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 34 |
| 06 may 2022 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 2 |
| 05 may 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 5 |
| 04 may 2022 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 1 |
| 03 may 2022 | 3.7990 | 3.8270 | 3.7170 | 3.7170 | 3.7170 | 9 |
| 02 may 2022 | 3.6750 | 3.6980 | 3.6750 | 3.6980 | 3.6980 | 10 |
| 29 abr 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 28 abr 2022 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 37 |
| 27 abr 2022 | 3.6000 | 3.6570 | 3.5730 | 3.5730 | 3.5730 | 48 |
| 26 abr 2022 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 34 |
| 25 abr 2022 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 9 |
| 22 abr 2022 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 21 abr 2022 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 12 |
| 20 abr 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 2 |
| 19 abr 2022 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| 18 abr 2022 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3 |
| 14 abr 2022 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 2 |
| 13 abr 2022 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 11 |
| 12 abr 2022 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 12 |
| 11 abr 2022 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 4 |
| 08 abr 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 5 |
| 07 abr 2022 | 3.7500 | 3.7500 | 3.7280 | 3.7280 | 3.7280 | 24 |
| 06 abr 2022 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 118 |
| 05 abr 2022 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 54 |
| 04 abr 2022 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 19 |
| 01 abr 2022 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 31 mar 2022 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 19 |
| 30 mar 2022 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 24 |
| 29 mar 2022 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 5 |
| 28 mar 2022 | 3.3580 | 3.3580 | 3.3540 | 3.3540 | 3.3540 | 30 |
| 25 mar 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 24 mar 2022 | 3.2310 | 3.2310 | 3.2210 | 3.2210 | 3.2210 | 1 |
| 23 mar 2022 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | 3.1950 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
