NGM27.NYM - Natural Gas Jun 27
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 25 may 2023 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 24 may 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 23 may 2023 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 22 may 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 19 may 2023 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 18 may 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 17 may 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 16 may 2023 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 15 may 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 12 may 2023 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 11 may 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 10 may 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 09 may 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 08 may 2023 | 3.8790 | 3.8790 | 3.8470 | 3.8470 | 3.8470 | 4 |
| 05 may 2023 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
| 04 may 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 03 may 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 02 may 2023 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| 01 may 2023 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| 28 abr 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 27 abr 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 26 abr 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 25 abr 2023 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 24 abr 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 21 abr 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 20 abr 2023 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 19 abr 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 18 abr 2023 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 17 abr 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 14 abr 2023 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
| 13 abr 2023 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 12 abr 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 11 abr 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 10 abr 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 06 abr 2023 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 05 abr 2023 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 04 abr 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
| 03 abr 2023 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 31 mar 2023 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| 30 mar 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 29 mar 2023 | 3.8500 | 3.8500 | 3.8380 | 3.8380 | 3.8380 | 29 |
| 28 mar 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 27 mar 2023 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 24 mar 2023 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| 23 mar 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| 22 mar 2023 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| 21 mar 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 20 mar 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 17 mar 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 13 |
| 16 mar 2023 | 3.9600 | 3.9980 | 3.9600 | 3.9980 | 3.9980 | 10 |
| 15 mar 2023 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 14 mar 2023 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 13 mar 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 10 mar 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 09 mar 2023 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 08 mar 2023 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 20 |
| 07 mar 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 5 |
| 06 mar 2023 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 03 mar 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 02 mar 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 01 mar 2023 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 28 feb 2023 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 27 feb 2023 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| 24 feb 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 23 feb 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 4 |
| 22 feb 2023 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 21 feb 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 17 feb 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 16 feb 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 1 |
| 15 feb 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
| 14 feb 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 10 |
| 13 feb 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 10 feb 2023 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 09 feb 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 08 feb 2023 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 07 feb 2023 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 06 feb 2023 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 03 feb 2023 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 02 feb 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 01 feb 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 31 ene 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 30 ene 2023 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 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 | - |
| *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.