Natural Gas Jun 29 (NGM29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:55AM 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 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 06 feb 2023 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 03 feb 2023 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 02 feb 2023 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 01 feb 2023 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 31 ene 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 30 ene 2023 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| 27 ene 2023 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 26 ene 2023 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 25 ene 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 24 ene 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
| 23 ene 2023 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| 20 ene 2023 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 19 ene 2023 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| 18 ene 2023 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 17 ene 2023 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| 12 ene 2023 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
| 11 ene 2023 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 10 ene 2023 | 4.1410 | 4.1880 | 4.1410 | 4.1880 | 4.1880 | 1 |
| 09 ene 2023 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | - |
| 06 ene 2023 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 05 ene 2023 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 04 ene 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 03 ene 2023 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 29 dic 2022 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 28 dic 2022 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 27 dic 2022 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 22 dic 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 21 dic 2022 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 20 dic 2022 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | - |
| 19 dic 2022 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 16 dic 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 15 dic 2022 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 14 dic 2022 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 13 dic 2022 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
| 12 dic 2022 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 09 dic 2022 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 08 dic 2022 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 07 dic 2022 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 06 dic 2022 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| 05 dic 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 02 dic 2022 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 01 dic 2022 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 30 nov 2022 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 29 nov 2022 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 28 nov 2022 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 25 nov 2022 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 23 nov 2022 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 22 nov 2022 | 4.2450 | 4.2450 | 4.2410 | 4.2410 | 4.2410 | 1 |
| 21 nov 2022 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | - |
| 18 nov 2022 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 17 nov 2022 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| 16 nov 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 15 nov 2022 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 14 nov 2022 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 11 nov 2022 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 10 nov 2022 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 09 nov 2022 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 08 nov 2022 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 07 nov 2022 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 03 nov 2022 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 02 nov 2022 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 01 nov 2022 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 31 oct 2022 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 30 oct 2022 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| 27 oct 2022 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 26 oct 2022 | 4.2190 | 4.2190 | 4.2120 | 4.2120 | 4.2120 | 1 |
| 25 oct 2022 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
| 24 oct 2022 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| 23 oct 2022 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
| 20 oct 2022 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 19 oct 2022 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 18 oct 2022 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| 17 oct 2022 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 16 oct 2022 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 13 oct 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 12 oct 2022 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 11 oct 2022 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 10 oct 2022 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 09 oct 2022 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| 06 oct 2022 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 05 oct 2022 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 04 oct 2022 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 03 oct 2022 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
| 02 oct 2022 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | - |
| 29 sept 2022 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| 28 sept 2022 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 27 sept 2022 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 26 sept 2022 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 25 sept 2022 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 22 sept 2022 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 21 sept 2022 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 20 sept 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 19 sept 2022 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| *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.
