Natural Gas Jul 25 (NGN25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:16AM EST. Mercado abierto.
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3 |
| 26 ene 2023 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 10 |
| 25 ene 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3 |
| 24 ene 2023 | 3.9450 | 3.9450 | 3.9100 | 3.9100 | 3.9100 | 7 |
| 23 ene 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 1 |
| 20 ene 2023 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
| 19 ene 2023 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 18 ene 2023 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| 17 ene 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 10 |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 3.9060 | 3.9140 | 3.9060 | 3.9140 | 3.9140 | 18 |
| 12 ene 2023 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 36 |
| 11 ene 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 10 ene 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 5 |
| 09 ene 2023 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 06 ene 2023 | 3.9100 | 3.9100 | 3.8640 | 3.8640 | 3.8640 | 1 |
| 05 ene 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 04 ene 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 03 ene 2023 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 69 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 5 |
| 29 dic 2022 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 28 dic 2022 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 2 |
| 27 dic 2022 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | - |
| 22 dic 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 21 dic 2022 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 10 |
| 20 dic 2022 | 4.3270 | 4.3270 | 4.3200 | 4.3200 | 4.3200 | 1 |
| 19 dic 2022 | 4.3450 | 4.3480 | 4.3450 | 4.3450 | 4.3450 | 1 |
| 16 dic 2022 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 15 dic 2022 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 14 dic 2022 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| 13 dic 2022 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| 12 dic 2022 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 09 dic 2022 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| 08 dic 2022 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 210 |
| 07 dic 2022 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 125 |
| 06 dic 2022 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 243 |
| 05 dic 2022 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 02 dic 2022 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 30 |
| 01 dic 2022 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 59 |
| 30 nov 2022 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 10 |
| 29 nov 2022 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 30 |
| 28 nov 2022 | 4.3000 | 4.3000 | 4.2310 | 4.2310 | 4.2310 | 2 |
| 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 | 3 |
| 22 nov 2022 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| 21 nov 2022 | 4.3500 | 4.3640 | 4.3100 | 4.3100 | 4.3100 | 2 |
| 18 nov 2022 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 39 |
| 17 nov 2022 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | - |
| 16 nov 2022 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 15 nov 2022 | 4.3200 | 4.3200 | 4.3010 | 4.3010 | 4.3010 | 2 |
| 14 nov 2022 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 1 |
| 11 nov 2022 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| 10 nov 2022 | 4.3170 | 4.3170 | 4.2950 | 4.2950 | 4.2950 | 30 |
| 09 nov 2022 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 08 nov 2022 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 07 nov 2022 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 22 |
| 03 nov 2022 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 65 |
| 02 nov 2022 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 50 |
| 01 nov 2022 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 31 oct 2022 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 54 |
| 30 oct 2022 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| 27 oct 2022 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 26 oct 2022 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 20 |
| 25 oct 2022 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 24 oct 2022 | 4.1880 | 4.1880 | 4.1670 | 4.1670 | 4.1670 | 1 |
| 23 oct 2022 | 4.1660 | 4.1710 | 4.1660 | 4.1660 | 4.1660 | 1 |
| 20 oct 2022 | 4.1700 | 4.1700 | 4.1250 | 4.1250 | 4.1250 | 23 |
| 19 oct 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 18 oct 2022 | 4.1840 | 4.1910 | 4.1840 | 4.1840 | 4.1840 | 16 |
| 17 oct 2022 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 16 oct 2022 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 13 oct 2022 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 10 |
| 12 oct 2022 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 1 |
| 11 oct 2022 | 4.2850 | 4.2850 | 4.2830 | 4.2830 | 4.2830 | 2 |
| 10 oct 2022 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 1 |
| 09 oct 2022 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 13 |
| 06 oct 2022 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 5 |
| 05 oct 2022 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1 |
| 04 oct 2022 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 03 oct 2022 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 02 oct 2022 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 5 |
| 29 sept 2022 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 16 |
| 28 sept 2022 | 4.3150 | 4.3570 | 4.3150 | 4.3570 | 4.3570 | 56 |
| 27 sept 2022 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 26 sept 2022 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 5 |
| 25 sept 2022 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 19 |
| 22 sept 2022 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 21 sept 2022 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 1,000 |
| 20 sept 2022 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 10 |
| 19 sept 2022 | 4.5200 | 4.5670 | 4.5200 | 4.5670 | 4.5670 | 18 |
| 18 sept 2022 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 7 |
| 15 sept 2022 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 14 sept 2022 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | 4.7160 | - |
| 13 sept 2022 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | 4.7620 | - |
| 12 sept 2022 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 11 sept 2022 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| 08 sept 2022 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 15 |
| *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.
