Natural Gas Jun 27 (NGM27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:43AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 5 |
| 10 sept 2024 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 3.2170 | 5 |
| 09 sept 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 06 sept 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 40 |
| 05 sept 2024 | 3.3050 | 3.3050 | 3.2740 | 3.2740 | 3.2740 | 71 |
| 04 sept 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| 03 sept 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 30 ago 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| 29 ago 2024 | 3.3090 | 3.3090 | 3.3010 | 3.3010 | 3.3010 | 1 |
| 28 ago 2024 | 3.3470 | 3.3470 | 3.3140 | 3.3140 | 3.3140 | 11 |
| 27 ago 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
| 26 ago 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 23 ago 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 1 |
| 22 ago 2024 | 3.3000 | 3.3170 | 3.3000 | 3.3170 | 3.3170 | 2 |
| 21 ago 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 2 |
| 20 ago 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 19 ago 2024 | 3.2530 | 3.2650 | 3.2530 | 3.2650 | 3.2650 | 2 |
| 16 ago 2024 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| 15 ago 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 14 ago 2024 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 3.2370 | 26 |
| 13 ago 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 12 ago 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 2 |
| 09 ago 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 08 ago 2024 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | 3.2270 | - |
| 07 ago 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 21 |
| 06 ago 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 12 |
| 05 ago 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 02 ago 2024 | 3.2630 | 3.2700 | 3.2630 | 3.2630 | 3.2630 | 3 |
| 01 ago 2024 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 3.2740 | 13 |
| 31 jul 2024 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 3.2890 | 7 |
| 30 jul 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 29 jul 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 26 jul 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 25 jul 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 2 |
| 24 jul 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 40 |
| 23 jul 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 1 |
| 22 jul 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 8 |
| 19 jul 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 5 |
| 18 jul 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 17 |
| 17 jul 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 22 |
| 16 jul 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 14 |
| 15 jul 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 10 |
| 12 jul 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | - |
| 11 jul 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 2 |
| 10 jul 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1 |
| 09 jul 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 95 |
| 08 jul 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 15 |
| 05 jul 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 1 |
| 03 jul 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 1 |
| 02 jul 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 7 |
| 01 jul 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 28 jun 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 7 |
| 27 jun 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 18 |
| 26 jun 2024 | 3.4600 | 3.4890 | 3.4600 | 3.4890 | 3.4890 | 21 |
| 25 jun 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 25 |
| 24 jun 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 13 |
| 21 jun 2024 | 3.5350 | 3.5350 | 3.5230 | 3.5230 | 3.5230 | 2 |
| 20 jun 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 1 |
| 18 jun 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 5 |
| 17 jun 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 1 |
| 14 jun 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 13 jun 2024 | 3.5900 | 3.5900 | 3.5540 | 3.5540 | 3.5540 | 1 |
| 12 jun 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 7 |
| 11 jun 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 10 jun 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 07 jun 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 06 jun 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 9 |
| 05 jun 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 04 jun 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 03 jun 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 5 |
| 31 may 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 30 may 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 29 may 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 1 |
| 28 may 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 2 |
| 24 may 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 23 may 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 5 |
| 22 may 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 28 |
| 21 may 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 10 |
| 20 may 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 15 |
| 17 may 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| 16 may 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 15 may 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 14 may 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| 13 may 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 10 may 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 09 may 2024 | 3.5400 | 3.5400 | 3.4970 | 3.4970 | 3.4970 | 27 |
| 08 may 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 1 |
| 07 may 2024 | 3.6330 | 3.6330 | 3.6300 | 3.6330 | 3.6330 | 2 |
| 06 may 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| 03 may 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 02 may 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 01 may 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 30 abr 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 29 abr 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 2 |
| 26 abr 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 1 |
| 25 abr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 24 abr 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 23 abr 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 22 abr 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 19 abr 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| *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.