Natural Gas Jun 28 (NGM28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:12PM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 06 feb 2023 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 03 feb 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 02 feb 2023 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 01 feb 2023 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 31 ene 2023 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| 30 ene 2023 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 27 ene 2023 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | - |
| 26 ene 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 25 ene 2023 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| 24 ene 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 23 ene 2023 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 20 ene 2023 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 19 ene 2023 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| 18 ene 2023 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | - |
| 17 ene 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 12 ene 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 11 ene 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 10 ene 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 09 ene 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 06 ene 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 05 ene 2023 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| 04 ene 2023 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | - |
| 03 ene 2023 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 29 dic 2022 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | - |
| 28 dic 2022 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 27 dic 2022 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 22 dic 2022 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 21 dic 2022 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 20 dic 2022 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 19 dic 2022 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 16 dic 2022 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 15 dic 2022 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 14 dic 2022 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 13 dic 2022 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 12 dic 2022 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 09 dic 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 08 dic 2022 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 07 dic 2022 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 06 dic 2022 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 05 dic 2022 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 02 dic 2022 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 01 dic 2022 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 30 nov 2022 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 29 nov 2022 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 28 nov 2022 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 25 nov 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 23 nov 2022 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 22 nov 2022 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| 21 nov 2022 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
| 18 nov 2022 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 17 nov 2022 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
| 16 nov 2022 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | - |
| 15 nov 2022 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | - |
| 14 nov 2022 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| 11 nov 2022 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| 10 nov 2022 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| 09 nov 2022 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| 08 nov 2022 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 07 nov 2022 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 03 nov 2022 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 02 nov 2022 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 01 nov 2022 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 31 oct 2022 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 30 oct 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 27 oct 2022 | 4.1010 | 4.1010 | 4.0990 | 4.0990 | 4.0990 | 1 |
| 26 oct 2022 | 4.1000 | 4.1080 | 4.1000 | 4.1080 | 4.1080 | 1 |
| 25 oct 2022 | 4.1150 | 4.1260 | 4.1150 | 4.1150 | 4.1150 | 1 |
| 24 oct 2022 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 23 oct 2022 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
| 20 oct 2022 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| 19 oct 2022 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 18 oct 2022 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 17 oct 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 16 oct 2022 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 13 oct 2022 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
| 12 oct 2022 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| 11 oct 2022 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| 10 oct 2022 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | - |
| 09 oct 2022 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 06 oct 2022 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 05 oct 2022 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 04 oct 2022 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 03 oct 2022 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 02 oct 2022 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| 29 sept 2022 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| 28 sept 2022 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 27 sept 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 26 sept 2022 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| 25 sept 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 22 sept 2022 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
| 21 sept 2022 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 20 sept 2022 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 19 sept 2022 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| *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.
