Natural Gas Jun 27 (NGM27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:33PM 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 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 26 ene 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 25 ene 2023 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 24 ene 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 23 ene 2023 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 20 ene 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
| 19 ene 2023 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 18 ene 2023 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
| 17 ene 2023 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| 12 ene 2023 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| 11 ene 2023 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
| 10 ene 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 09 ene 2023 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 06 ene 2023 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 05 ene 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 04 ene 2023 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
| 03 ene 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 11 |
| 29 dic 2022 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 28 dic 2022 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 27 dic 2022 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 22 dic 2022 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| 21 dic 2022 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
| 20 dic 2022 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | - |
| 19 dic 2022 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| 16 dic 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 15 dic 2022 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| 14 dic 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 13 dic 2022 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 12 dic 2022 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | - |
| 09 dic 2022 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 08 dic 2022 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 07 dic 2022 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 17 |
| 06 dic 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1 |
| 05 dic 2022 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 02 dic 2022 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 01 dic 2022 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
| 30 nov 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 29 nov 2022 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 28 nov 2022 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 25 nov 2022 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 23 nov 2022 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 22 nov 2022 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 10 |
| 21 nov 2022 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 18 nov 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 17 nov 2022 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| 16 nov 2022 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
| 15 nov 2022 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | - |
| 14 nov 2022 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 11 nov 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 7 |
| 10 nov 2022 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4 |
| 09 nov 2022 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
| 08 nov 2022 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 2 |
| 07 nov 2022 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 32 |
| 03 nov 2022 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 1 |
| 02 nov 2022 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 5 |
| 01 nov 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 31 oct 2022 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
| 30 oct 2022 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 27 oct 2022 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 2 |
| 26 oct 2022 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 25 oct 2022 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 2 |
| 24 oct 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 23 oct 2022 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 20 oct 2022 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 5 |
| 19 oct 2022 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 5 |
| 18 oct 2022 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 17 oct 2022 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 16 oct 2022 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 5 |
| 13 oct 2022 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 12 oct 2022 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 11 oct 2022 | 4.0720 | 4.0900 | 4.0720 | 4.0720 | 4.0720 | 60 |
| 10 oct 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 09 oct 2022 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 06 oct 2022 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
| 05 oct 2022 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
| 04 oct 2022 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 03 oct 2022 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | - |
| 02 oct 2022 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | - |
| 29 sept 2022 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| 28 sept 2022 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 27 sept 2022 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 26 sept 2022 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 33 |
| 25 sept 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 22 sept 2022 | 4.2200 | 4.2200 | 4.2110 | 4.2110 | 4.2110 | 3 |
| 21 sept 2022 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 20 sept 2022 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | 4.3240 | - |
| 19 sept 2022 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 18 sept 2022 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 15 sept 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 14 sept 2022 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 13 sept 2022 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| 12 sept 2022 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| 11 sept 2022 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 1 |
| 08 sept 2022 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| *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.
