Natural Gas Jun 27 (NGM27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:40PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 18 abr 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 17 abr 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 1 |
| 16 abr 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 15 abr 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 12 abr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 11 abr 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 7 |
| 10 abr 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 1 |
| 09 abr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 abr 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 05 abr 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 04 abr 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 03 abr 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 1 |
| 02 abr 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 01 abr 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 28 mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 27 mar 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 26 mar 2024 | 3.4200 | 3.4360 | 3.4200 | 3.4360 | 3.4360 | 1 |
| 25 mar 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 22 mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 21 mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 20 mar 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 1 |
| 19 mar 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 18 mar 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 15 mar 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 1 |
| 14 mar 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 13 mar 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| 12 mar 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 11 mar 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 08 mar 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 07 mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 4 |
| 06 mar 2024 | 3.4080 | 3.4100 | 3.4080 | 3.4080 | 3.4080 | 2 |
| 05 mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 04 mar 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 01 mar 2024 | 3.4000 | 3.4000 | 3.3850 | 3.3850 | 3.3850 | 1 |
| 29 feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 2 |
| 28 feb 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 20 |
| 27 feb 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| 26 feb 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 23 feb 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 22 feb 2024 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | 3.4080 | - |
| 21 feb 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 11 |
| 20 feb 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 16 feb 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 15 feb 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 5 |
| 14 feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 5 |
| 13 feb 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 12 feb 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 09 feb 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 08 feb 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| 07 feb 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 1 |
| 06 feb 2024 | 3.3660 | 3.3780 | 3.3660 | 3.3660 | 3.3660 | 2 |
| 05 feb 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 02 feb 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 654 |
| 01 feb 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 31 ene 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 30 ene 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 10 |
| 29 ene 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 26 ene 2024 | 3.3710 | 3.3710 | 3.3670 | 3.3670 | 3.3670 | 1 |
| 25 ene 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 24 ene 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 1 |
| 23 ene 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 22 ene 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 19 ene 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 18 ene 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 17 ene 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 16 ene 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 12 ene 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 11 ene 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 10 |
| 10 ene 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 501 |
| 09 ene 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 08 ene 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| 05 ene 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 04 ene 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 03 ene 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 02 ene 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 29 dic 2023 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 28 dic 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 27 dic 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 26 dic 2023 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 22 dic 2023 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 21 dic 2023 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 20 dic 2023 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 1 |
| 19 dic 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 18 dic 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 15 dic 2023 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| 14 dic 2023 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 13 dic 2023 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 12 dic 2023 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 24 |
| 11 dic 2023 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 08 dic 2023 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 07 dic 2023 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | 3.3410 | - |
| 06 dic 2023 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 1 |
| 05 dic 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 04 dic 2023 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 01 dic 2023 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 30 nov 2023 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| *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.