Natural Gas Jun 27 (NGM27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:09PM 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 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
| 09 ago 2022 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
| 08 ago 2022 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 05 ago 2022 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
| 04 ago 2022 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 03 ago 2022 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| 02 ago 2022 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| 01 ago 2022 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 29 jul 2022 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 28 jul 2022 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| 27 jul 2022 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 26 jul 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 25 jul 2022 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
| 22 jul 2022 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 21 jul 2022 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| 20 jul 2022 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 19 jul 2022 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 10 |
| 18 jul 2022 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 1 |
| 15 jul 2022 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 14 jul 2022 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 13 jul 2022 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 12 jul 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 11 jul 2022 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 08 jul 2022 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 07 jul 2022 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 2 |
| 06 jul 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 05 jul 2022 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 30 jun 2022 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 29 jun 2022 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 40 |
| 28 jun 2022 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 27 jun 2022 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 24 jun 2022 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 60 |
| 23 jun 2022 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 60 |
| 22 jun 2022 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| 21 jun 2022 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 16 jun 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 15 |
| 15 jun 2022 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| 14 jun 2022 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 13 jun 2022 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 10 jun 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 09 jun 2022 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 08 jun 2022 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 07 jun 2022 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 06 jun 2022 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 03 jun 2022 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 02 jun 2022 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | - |
| 01 jun 2022 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| 31 may 2022 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 26 may 2022 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 25 may 2022 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 1 |
| 24 may 2022 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 23 may 2022 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| 20 may 2022 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 19 may 2022 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 18 may 2022 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 17 may 2022 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| 16 may 2022 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| 13 may 2022 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 12 may 2022 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 2 |
| 11 may 2022 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 10 may 2022 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 09 may 2022 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 06 may 2022 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 05 may 2022 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 04 may 2022 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
| 03 may 2022 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 02 may 2022 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 29 abr 2022 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 28 abr 2022 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 27 abr 2022 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| 26 abr 2022 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 25 abr 2022 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 22 abr 2022 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 21 abr 2022 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | - |
| 20 abr 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 19 abr 2022 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 18 abr 2022 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| 14 abr 2022 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 13 abr 2022 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| 12 abr 2022 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 11 abr 2022 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 08 abr 2022 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 07 abr 2022 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 06 abr 2022 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 05 abr 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 04 abr 2022 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 01 abr 2022 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 31 mar 2022 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 5 |
| 30 mar 2022 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 29 mar 2022 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 28 mar 2022 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 10 |
| 25 mar 2022 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 24 mar 2022 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 23 mar 2022 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| *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.
