Natural Gas Jun 25 (NGM25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:13PM EST. Mercado abierto.
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 4 |
| 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 | - |
| 07 nov 2022 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 22 |
| 03 nov 2022 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 143 |
| 02 nov 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 50 |
| 01 nov 2022 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 31 oct 2022 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 28 |
| 30 oct 2022 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| 27 oct 2022 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
| 26 oct 2022 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 20 |
| 25 oct 2022 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 24 oct 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 23 oct 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 20 oct 2022 | 4.0730 | 4.0730 | 4.0580 | 4.0580 | 4.0580 | 23 |
| 19 oct 2022 | 4.0900 | 4.1230 | 4.0900 | 4.1230 | 4.1230 | 3 |
| 18 oct 2022 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 15 |
| 17 oct 2022 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 16 oct 2022 | 4.2060 | 4.2060 | 4.2000 | 4.2060 | 4.2060 | 6 |
| 13 oct 2022 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 10 |
| 12 oct 2022 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 2 |
| 11 oct 2022 | 4.2090 | 4.2090 | 4.1700 | 4.1700 | 4.1700 | 5 |
| 10 oct 2022 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 1 |
| 09 oct 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 33 |
| 06 oct 2022 | 4.1800 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 55 |
| 05 oct 2022 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 1 |
| 04 oct 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 03 oct 2022 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | - |
| 02 oct 2022 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 42 |
| 29 sept 2022 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 26 |
| 28 sept 2022 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 21 |
| 27 sept 2022 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 26 sept 2022 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 5 |
| 25 sept 2022 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 19 |
| 22 sept 2022 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 21 sept 2022 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 20 sept 2022 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 10 |
| 19 sept 2022 | 4.5070 | 4.5070 | 4.4500 | 4.4880 | 4.4880 | 21 |
| 18 sept 2022 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 7 |
| 15 sept 2022 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 14 sept 2022 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 13 sept 2022 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 12 sept 2022 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | - |
| 11 sept 2022 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 08 sept 2022 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 15 |
| *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.
