U.S. markets open in 9 hours
F S&P 500
5,840.75 -0.50 (-0.01%) F Dow Jones
42,826.00 +13.00 (+0.03%) F Nasdaq
20,466.00 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,216.50 -1.80 (-0.08%) Petróleo
73.86 +0.62 (+0.85%) Oro
2,630.10 +4.10 (+0.16%)
Natural Gas Jun 31 (NGM31.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:39AM EDT. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | 2.8690 | - |
| 08 oct 2024 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
| 07 oct 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
| 04 oct 2024 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | - |
| 03 oct 2024 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | - |
| 02 oct 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
| 01 oct 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
| 30 sept 2024 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | 2.9770 | - |
| 27 sept 2024 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | 2.9930 | - |
| 26 sept 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
| 25 sept 2024 | 2.9230 | 2.9230 | 2.9230 | 2.9230 | 2.9230 | - |
| 24 sept 2024 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | 2.8910 | - |
| 23 sept 2024 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | 2.8330 | - |
| 20 sept 2024 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
| 19 sept 2024 | 2.8460 | 2.8460 | 2.8450 | 2.8450 | 2.8450 | - |
| 18 sept 2024 | 2.8570 | 2.8570 | 2.8540 | 2.8540 | 2.8540 | - |
| 17 sept 2024 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | - |
| 16 sept 2024 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | 2.9470 | - |
| 13 sept 2024 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | 2.9450 | - |
| 12 sept 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 11 sept 2024 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | - |
| 10 sept 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| 09 sept 2024 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 2.9610 | 5 |
| 06 sept 2024 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
| 05 sept 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 04 sept 2024 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | 3.0410 | - |
| 03 sept 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 30 ago 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
| 29 ago 2024 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | 3.0090 | - |
| 28 ago 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 27 ago 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 26 ago 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| 23 ago 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
| 22 ago 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| 21 ago 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 20 ago 2024 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | 2.8930 | - |
| 19 ago 2024 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | 2.8810 | - |
| 16 ago 2024 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | 2.8590 | - |
| 15 ago 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 14 ago 2024 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | 2.8450 | - |
| 13 ago 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 12 ago 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| 09 ago 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 08 ago 2024 | 2.9570 | 2.9570 | 2.8900 | 2.8900 | 2.8900 | 19 |
| 07 ago 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
| 06 ago 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| 05 ago 2024 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | 3.0050 | - |
| 02 ago 2024 | 3.1450 | 3.1450 | 3.1380 | 3.1380 | 3.1380 | - |
| 01 ago 2024 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | 3.1410 | - |
| 31 jul 2024 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | 3.1240 | - |
| 30 jul 2024 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | 3.1170 | - |
| 29 jul 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 26 jul 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 25 jul 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | - |
| 24 jul 2024 | 3.1780 | 3.2110 | 3.1780 | 3.2110 | 3.2110 | - |
| 23 jul 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 22 jul 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 19 jul 2024 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| 18 jul 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | - |
| 17 jul 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 16 jul 2024 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | 3.2490 | - |
| 15 jul 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 12 jul 2024 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | 3.2990 | - |
| 11 jul 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 10 jul 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | - |
| 09 jul 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 08 jul 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | - |
| 05 jul 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 03 jul 2024 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | 3.1680 | - |
| 02 jul 2024 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | - |
| 01 jul 2024 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | 3.1830 | - |
| 28 jun 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 27 jun 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 26 jun 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 25 jun 2024 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | 3.0270 | - |
| 24 jun 2024 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| 21 jun 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 20 jun 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 18 jun 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 17 jun 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
| 14 jun 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 13 jun 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 14 |
| 12 jun 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 11 jun 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| 10 jun 2024 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | 3.3190 | - |
| 07 jun 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 06 jun 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 05 jun 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 04 jun 2024 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | 3.2560 | - |
| 03 jun 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 31 may 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 30 may 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 29 may 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 28 may 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| 24 may 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 23 may 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 22 may 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
| 21 may 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 20 may 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| 17 may 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| *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.