Natural Gas Jul 26 (NGN26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:41PM EDT. Mercado abierto.
Periodo de tiempo:
24 sept 2022 - 24 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | - | - | - | - | - | - |
| 21 sept 2023 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 10 |
| 20 sept 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 10 |
| 19 sept 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 15 |
| 18 sept 2023 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 15 sept 2023 | 3.6580 | 3.6660 | 3.6500 | 3.6660 | 3.6660 | 12 |
| 14 sept 2023 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 1 |
| 13 sept 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 7 |
| 12 sept 2023 | 3.6600 | 3.6760 | 3.6600 | 3.6760 | 3.6760 | 300 |
| 11 sept 2023 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 51 |
| 08 sept 2023 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 07 sept 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 06 sept 2023 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 05 sept 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 7 |
| 01 sept 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 31 ago 2023 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 30 ago 2023 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 29 ago 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 28 ago 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 25 ago 2023 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 7 |
| 24 ago 2023 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 23 ago 2023 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 22 ago 2023 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 21 ago 2023 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 7 |
| 18 ago 2023 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 17 ago 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 16 ago 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 7 |
| 15 ago 2023 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 14 ago 2023 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 11 ago 2023 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 10 ago 2023 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 09 ago 2023 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 08 ago 2023 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 07 ago 2023 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 04 ago 2023 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 03 ago 2023 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 02 ago 2023 | 3.7450 | 3.7450 | 3.7430 | 3.7430 | 3.7430 | 1 |
| 01 ago 2023 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 31 jul 2023 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 28 jul 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 27 jul 2023 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| 26 jul 2023 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 25 jul 2023 | 3.7650 | 3.7740 | 3.7650 | 3.7740 | 3.7740 | 1 |
| 24 jul 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 21 jul 2023 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 20 jul 2023 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 19 jul 2023 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 18 jul 2023 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 17 jul 2023 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 14 jul 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 13 jul 2023 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| 12 jul 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 11 jul 2023 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 5 |
| 10 jul 2023 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 07 jul 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 06 jul 2023 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 1 |
| 05 jul 2023 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 03 jul 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 30 jun 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 29 jun 2023 | 3.6650 | 3.6650 | 3.6450 | 3.6450 | 3.6450 | 4 |
| 28 jun 2023 | 3.7070 | 3.7070 | 3.6820 | 3.6820 | 3.6820 | 2 |
| 27 jun 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 26 jun 2023 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 6 |
| 23 jun 2023 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 22 jun 2023 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 21 jun 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 20 jun 2023 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 16 jun 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 15 jun 2023 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 7 |
| 14 jun 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 13 jun 2023 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 12 jun 2023 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 09 jun 2023 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 08 jun 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 200 |
| 07 jun 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 06 jun 2023 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| 05 jun 2023 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 13 |
| 02 jun 2023 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
| 01 jun 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 31 may 2023 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | - |
| 30 may 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 26 may 2023 | 3.8600 | 3.8680 | 3.8600 | 3.8680 | 3.8680 | 1 |
| 25 may 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 24 may 2023 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | - |
| 23 may 2023 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 22 may 2023 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 19 may 2023 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 10 |
| 18 may 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 17 may 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 16 may 2023 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 15 may 2023 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 12 may 2023 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| 11 may 2023 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| 10 may 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 7 |
| 09 may 2023 | 3.9800 | 4.0030 | 3.9800 | 4.0030 | 4.0030 | 4 |
| 08 may 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 05 may 2023 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 04 may 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 03 may 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 02 may 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| *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.
