Natural Gas Jun 26 (NGM26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:23PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 3.6300 | 3.6370 | 3.6300 | 3.6370 | 3.6370 | 8 |
| 18 abr 2024 | 3.6300 | 3.6420 | 3.6300 | 3.6420 | 3.6420 | 8 |
| 17 abr 2024 | 3.6400 | 3.6480 | 3.6400 | 3.6480 | 3.6480 | 3 |
| 16 abr 2024 | 3.6450 | 3.6630 | 3.6450 | 3.6630 | 3.6630 | 26 |
| 15 abr 2024 | 3.6250 | 3.6580 | 3.6250 | 3.6580 | 3.6580 | 107 |
| 12 abr 2024 | 3.6000 | 3.6280 | 3.5900 | 3.6280 | 3.6280 | 8 |
| 11 abr 2024 | 3.5620 | 3.5630 | 3.5620 | 3.5630 | 3.5630 | 148 |
| 10 abr 2024 | 3.5090 | 3.5320 | 3.5090 | 3.5140 | 3.5140 | 34 |
| 09 abr 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5080 | 3.5080 | 75 |
| 08 abr 2024 | 3.4920 | 3.5060 | 3.4920 | 3.5060 | 3.5060 | 7 |
| 05 abr 2024 | 3.4750 | 3.4900 | 3.4750 | 3.4850 | 3.4850 | 13 |
| 04 abr 2024 | 3.4800 | 3.4880 | 3.4800 | 3.4880 | 3.4880 | 17 |
| 03 abr 2024 | 3.4990 | 3.5040 | 3.4990 | 3.5040 | 3.5040 | 728 |
| 02 abr 2024 | 3.5150 | 3.5200 | 3.4940 | 3.5050 | 3.5050 | 599 |
| 01 abr 2024 | 3.4560 | 3.4940 | 3.4560 | 3.4940 | 3.4940 | 19 |
| 28 mar 2024 | 3.4450 | 3.4770 | 3.4450 | 3.4770 | 3.4770 | 1 |
| 27 mar 2024 | 3.4170 | 3.4480 | 3.4170 | 3.4480 | 3.4480 | 6 |
| 26 mar 2024 | 3.4250 | 3.4650 | 3.4250 | 3.4600 | 3.4600 | 13 |
| 25 mar 2024 | 3.4310 | 3.4310 | 3.4250 | 3.4310 | 3.4310 | 5 |
| 22 mar 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 21 mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 20 mar 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 1 |
| 19 mar 2024 | 3.4870 | 3.4900 | 3.4870 | 3.4900 | 3.4900 | 9 |
| 18 mar 2024 | 3.4710 | 3.4890 | 3.4710 | 3.4890 | 3.4890 | 15 |
| 15 mar 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 1 |
| 14 mar 2024 | 3.4720 | 3.4780 | 3.4720 | 3.4780 | 3.4780 | 23 |
| 13 mar 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 12 mar 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 5 |
| 11 mar 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 08 mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 60 |
| 07 mar 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 4 |
| 06 mar 2024 | 3.4810 | 3.4820 | 3.4810 | 3.4810 | 3.4810 | 354 |
| 05 mar 2024 | 3.4550 | 3.4770 | 3.4550 | 3.4770 | 3.4770 | 10 |
| 04 mar 2024 | 3.4720 | 3.4720 | 3.4640 | 3.4640 | 3.4640 | 1 |
| 01 mar 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 29 feb 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 1 |
| 28 feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 13 |
| 27 feb 2024 | 3.4460 | 3.4460 | 3.4310 | 3.4310 | 3.4310 | 1 |
| 26 feb 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 23 |
| 23 feb 2024 | 3.3850 | 3.3870 | 3.3850 | 3.3870 | 3.3870 | 23 |
| 22 feb 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 32 |
| 21 feb 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 51 |
| 20 feb 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 16 feb 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | - |
| 15 feb 2024 | 3.3050 | 3.3300 | 3.3050 | 3.3050 | 3.3050 | 1 |
| 14 feb 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 13 feb 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 12 feb 2024 | 3.4320 | 3.4320 | 3.4110 | 3.4110 | 3.4110 | 1 |
| 09 feb 2024 | 3.4080 | 3.4220 | 3.4080 | 3.4220 | 3.4220 | 2 |
| 08 feb 2024 | 3.4060 | 3.4100 | 3.4060 | 3.4060 | 3.4060 | 7 |
| 07 feb 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 41 |
| 06 feb 2024 | 3.4140 | 3.4140 | 3.4070 | 3.4070 | 3.4070 | 18 |
| 05 feb 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 02 feb 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 1 |
| 01 feb 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 8 |
| 31 ene 2024 | 3.4140 | 3.4140 | 3.3990 | 3.3990 | 3.3990 | 2 |
| 30 ene 2024 | 3.3850 | 3.4000 | 3.3850 | 3.4000 | 3.4000 | 7 |
| 29 ene 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 26 ene 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 25 ene 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 13 |
| 24 ene 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 23 |
| 23 ene 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 10 |
| 22 ene 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 22 |
| 19 ene 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 15 |
| 18 ene 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 17 ene 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 16 ene 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 25 |
| 12 ene 2024 | 3.5300 | 3.5300 | 3.5220 | 3.5220 | 3.5220 | 18 |
| 11 ene 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3 |
| 10 ene 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 1 |
| 09 ene 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 18 |
| 08 ene 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 36 |
| 05 ene 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 35 |
| 04 ene 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 97 |
| 03 ene 2024 | 3.5150 | 3.5300 | 3.5150 | 3.5150 | 3.5150 | 174 |
| 02 ene 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 18 |
| 29 dic 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 91 |
| 28 dic 2023 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 10 |
| 27 dic 2023 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 26 dic 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 9 |
| 22 dic 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 55 |
| 21 dic 2023 | 3.5250 | 3.5250 | 3.5150 | 3.5150 | 3.5150 | 1 |
| 20 dic 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3 |
| 19 dic 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 143 |
| 18 dic 2023 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 48 |
| 15 dic 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 10 |
| 14 dic 2023 | 3.4050 | 3.4410 | 3.4050 | 3.4410 | 3.4410 | 11 |
| 13 dic 2023 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 10 |
| 12 dic 2023 | 3.3400 | 3.3420 | 3.3400 | 3.3420 | 3.3420 | 48 |
| 11 dic 2023 | 3.3180 | 3.3400 | 3.3180 | 3.3400 | 3.3400 | 23 |
| 08 dic 2023 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 1 |
| 07 dic 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 31 |
| 06 dic 2023 | 3.4740 | 3.4740 | 3.4460 | 3.4460 | 3.4460 | 45 |
| 05 dic 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 7 |
| 04 dic 2023 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 35 |
| 01 dic 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 30 nov 2023 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 17 |
| 29 nov 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 35 |
| 28 nov 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 97 |
| 27 nov 2023 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| *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.