U.S. markets open in 4 hours 33 minutes
F S&P 500
5,098.75 -5.25 (-0.10%) F Dow Jones
37,935.00 -58.00 (-0.15%) F Nasdaq
17,865.25 -11.00 (-0.06%) E-mini Russell 2000 Index Futur
1,982.30 -8.70 (-0.44%) Petróleo
85.23 -0.18 (-0.21%) Oro
2,386.50 +3.50 (+0.15%)
Natural Gas Jun 29 (NGM29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:33PM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 12 abr 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 11 abr 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 10 abr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 09 abr 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 08 abr 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 05 abr 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| 04 abr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 03 abr 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 02 abr 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 01 abr 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| 28 mar 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 27 mar 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 26 mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | - |
| 25 mar 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 22 mar 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 21 mar 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 20 mar 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 19 mar 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| 18 mar 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| 15 mar 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 14 mar 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
| 13 mar 2024 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| 12 mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 11 mar 2024 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | 3.3490 | - |
| 08 mar 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 07 mar 2024 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | 3.2910 | - |
| 06 mar 2024 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| 05 mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 04 mar 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 01 mar 2024 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | 3.2510 | - |
| 29 feb 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 28 feb 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 27 feb 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 26 feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 23 feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 22 feb 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
| 21 feb 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 20 feb 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 16 feb 2024 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | 3.2040 | - |
| 15 feb 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 14 feb 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 13 feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 12 feb 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 09 feb 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| 08 feb 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| 07 feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 06 feb 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| 05 feb 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 02 feb 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 01 feb 2024 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | - |
| 31 ene 2024 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | 3.2230 | - |
| 30 ene 2024 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | 3.2070 | - |
| 29 ene 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| 26 ene 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 25 ene 2024 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | 3.2210 | - |
| 24 ene 2024 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| 23 ene 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| 22 ene 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 19 ene 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| 18 ene 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 17 ene 2024 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | 3.3670 | - |
| 16 ene 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 12 ene 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| 11 ene 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 10 ene 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| 09 ene 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 08 ene 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 05 ene 2024 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | 3.3890 | - |
| 04 ene 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 03 ene 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 02 ene 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 29 dic 2023 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 28 dic 2023 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | 3.2870 | - |
| 27 dic 2023 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| 26 dic 2023 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 22 dic 2023 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 21 dic 2023 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | - |
| 20 dic 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 19 dic 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 18 dic 2023 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 15 dic 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 14 dic 2023 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 13 dic 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 12 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 11 dic 2023 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 08 dic 2023 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| 07 dic 2023 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | 3.2930 | - |
| 06 dic 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 05 dic 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 04 dic 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 01 dic 2023 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 30 nov 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 29 nov 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 28 nov 2023 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| 27 nov 2023 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 24 nov 2023 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 21 nov 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| *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.