Natural Gas Jul 26 (NGN26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 3.8200 | 3.8200 | 3.8050 | 3.8150 | 3.8150 | 288 |
| 18 abr 2024 | 3.8100 | 3.8120 | 3.8100 | 3.8120 | 3.8120 | 31 |
| 17 abr 2024 | 3.8400 | 3.8400 | 3.8220 | 3.8280 | 3.8280 | 31 |
| 16 abr 2024 | 3.8210 | 3.8370 | 3.8200 | 3.8370 | 3.8370 | 23 |
| 15 abr 2024 | 3.8000 | 3.8330 | 3.8000 | 3.8330 | 3.8330 | 105 |
| 12 abr 2024 | 3.7730 | 3.7970 | 3.7640 | 3.7970 | 3.7970 | 9 |
| 11 abr 2024 | 3.7400 | 3.7630 | 3.7380 | 3.7380 | 3.7380 | 56 |
| 10 abr 2024 | 3.6820 | 3.7100 | 3.6820 | 3.6890 | 3.6890 | 178 |
| 09 abr 2024 | 3.6830 | 3.6840 | 3.6700 | 3.6810 | 3.6810 | 260 |
| 08 abr 2024 | 3.6590 | 3.6710 | 3.6590 | 3.6710 | 3.6710 | 7 |
| 05 abr 2024 | 3.6450 | 3.6550 | 3.6420 | 3.6510 | 3.6510 | 13 |
| 04 abr 2024 | 3.6410 | 3.6550 | 3.6410 | 3.6550 | 3.6550 | 9 |
| 03 abr 2024 | 3.6680 | 3.6720 | 3.6680 | 3.6720 | 3.6720 | 161 |
| 02 abr 2024 | 3.6800 | 3.6900 | 3.6740 | 3.6740 | 3.6740 | 532 |
| 01 abr 2024 | 3.6310 | 3.6640 | 3.6310 | 3.6640 | 3.6640 | 6 |
| 28 mar 2024 | 3.6250 | 3.6490 | 3.6250 | 3.6490 | 3.6490 | 2 |
| 27 mar 2024 | 3.6190 | 3.6190 | 3.6100 | 3.6160 | 3.6160 | 6 |
| 26 mar 2024 | 3.6030 | 3.6280 | 3.6030 | 3.6280 | 3.6280 | 9 |
| 25 mar 2024 | 3.5990 | 3.5990 | 3.5800 | 3.5990 | 3.5990 | 6 |
| 22 mar 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 21 mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 20 mar 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 1 |
| 19 mar 2024 | 3.6500 | 3.6590 | 3.6500 | 3.6590 | 3.6590 | 10 |
| 18 mar 2024 | 3.6510 | 3.6580 | 3.6510 | 3.6580 | 3.6580 | 15 |
| 15 mar 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 1 |
| 14 mar 2024 | 3.6430 | 3.6540 | 3.6430 | 3.6540 | 3.6540 | 22 |
| 13 mar 2024 | 3.6400 | 3.6600 | 3.6400 | 3.6430 | 3.6430 | 2 |
| 12 mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 5 |
| 11 mar 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 08 mar 2024 | 3.6400 | 3.6400 | 3.6340 | 3.6340 | 3.6340 | 61 |
| 07 mar 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 19 |
| 06 mar 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 51 |
| 05 mar 2024 | 3.6150 | 3.6360 | 3.6150 | 3.6360 | 3.6360 | 5 |
| 04 mar 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 01 mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 50 |
| 29 feb 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 1 |
| 28 feb 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 23 |
| 27 feb 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 10 |
| 26 feb 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 23 |
| 23 feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 15 |
| 22 feb 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 32 |
| 21 feb 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 51 |
| 20 feb 2024 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 16 feb 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 15 feb 2024 | 3.4930 | 3.4930 | 3.4490 | 3.4490 | 3.4490 | 1 |
| 14 feb 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 13 feb 2024 | 3.5730 | 3.5730 | 3.5500 | 3.5500 | 3.5500 | 1 |
| 12 feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 09 feb 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 08 feb 2024 | 3.5500 | 3.5550 | 3.5500 | 3.5500 | 3.5500 | 27 |
| 07 feb 2024 | 3.5500 | 3.5580 | 3.5500 | 3.5580 | 3.5580 | 243 |
| 06 feb 2024 | 3.5590 | 3.5590 | 3.5530 | 3.5530 | 3.5530 | 19 |
| 05 feb 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| 02 feb 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 01 feb 2024 | 3.5420 | 3.5420 | 3.5300 | 3.5300 | 3.5300 | 15 |
| 31 ene 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 63 |
| 30 ene 2024 | 3.5500 | 3.5500 | 3.5410 | 3.5410 | 3.5410 | 1 |
| 29 ene 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 26 ene 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 25 ene 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 11 |
| 24 ene 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 23 |
| 23 ene 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 12 |
| 22 ene 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 46 |
| 19 ene 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 15 |
| 18 ene 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 17 ene 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 16 ene 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 25 |
| 12 ene 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 13 |
| 11 ene 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3 |
| 10 ene 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 21 |
| 09 ene 2024 | 3.7300 | 3.7300 | 3.7170 | 3.7170 | 3.7170 | 47 |
| 08 ene 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 26 |
| 05 ene 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 04 ene 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 74 |
| 03 ene 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 198 |
| 02 ene 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 18 |
| 29 dic 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 63 |
| 28 dic 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 5 |
| 27 dic 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 26 dic 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 4 |
| 22 dic 2023 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 50 |
| 21 dic 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 110 |
| 20 dic 2023 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3 |
| 19 dic 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 60 |
| 18 dic 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 15 dic 2023 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 52 |
| 14 dic 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 11 |
| 13 dic 2023 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 45 |
| 12 dic 2023 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 45 |
| 11 dic 2023 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 8 |
| 08 dic 2023 | 3.5000 | 3.5020 | 3.5000 | 3.5020 | 3.5020 | 2 |
| 07 dic 2023 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 14 |
| 06 dic 2023 | 3.5800 | 3.5800 | 3.5630 | 3.5710 | 3.5710 | 35 |
| 05 dic 2023 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 7 |
| 04 dic 2023 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 45 |
| 01 dic 2023 | 3.7500 | 3.7650 | 3.7500 | 3.7650 | 3.7650 | 2 |
| 30 nov 2023 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 12 |
| 29 nov 2023 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 35 |
| 28 nov 2023 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 5 |
| 27 nov 2023 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| *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.