Natural Gas Jul 26 (NGN26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:14AM 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 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 26 ene 2023 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 25 ene 2023 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 24 ene 2023 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| 23 ene 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| 20 ene 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 20 |
| 19 ene 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 18 ene 2023 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 17 ene 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 40 |
| 12 ene 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 11 ene 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3 |
| 10 ene 2023 | 3.9460 | 3.9750 | 3.9460 | 3.9750 | 3.9750 | 4 |
| 09 ene 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 6 |
| 06 ene 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 05 ene 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 1 |
| 04 ene 2023 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | - |
| 03 ene 2023 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 4.1040 | 5 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 29 dic 2022 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| 28 dic 2022 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 7 |
| 27 dic 2022 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 22 dic 2022 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 35 |
| 21 dic 2022 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 5 |
| 20 dic 2022 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 10 |
| 19 dic 2022 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 16 dic 2022 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 15 dic 2022 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 14 dic 2022 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| 13 dic 2022 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 12 dic 2022 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| 09 dic 2022 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
| 08 dic 2022 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 1 |
| 07 dic 2022 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 15 |
| 06 dic 2022 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 13 |
| 05 dic 2022 | 4.2000 | 4.2000 | 4.1860 | 4.1860 | 4.1860 | 22 |
| 02 dic 2022 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 1 |
| 01 dic 2022 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 30 nov 2022 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
| 29 nov 2022 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
| 28 nov 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 25 nov 2022 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 23 nov 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 22 nov 2022 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 25 |
| 21 nov 2022 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | - |
| 18 nov 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 17 nov 2022 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 14 |
| 16 nov 2022 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 15 nov 2022 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 1 |
| 14 nov 2022 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 11 nov 2022 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 17 |
| 10 nov 2022 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 2 |
| 09 nov 2022 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 2 |
| 08 nov 2022 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 07 nov 2022 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 13 |
| 03 nov 2022 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 02 nov 2022 | 4.1500 | 4.1830 | 4.1500 | 4.1830 | 4.1830 | 1 |
| 01 nov 2022 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | - |
| 31 oct 2022 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 30 oct 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 2 |
| 27 oct 2022 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 26 oct 2022 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 2 |
| 25 oct 2022 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 1 |
| 24 oct 2022 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| 23 oct 2022 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| 20 oct 2022 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 7 |
| 19 oct 2022 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 40 |
| 18 oct 2022 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 54 |
| 17 oct 2022 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 5 |
| 16 oct 2022 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4 |
| 13 oct 2022 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 18 |
| 12 oct 2022 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 7 |
| 11 oct 2022 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 10 |
| 10 oct 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 7 |
| 09 oct 2022 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 2 |
| 06 oct 2022 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 5 |
| 05 oct 2022 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 04 oct 2022 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| 03 oct 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 10 |
| 02 oct 2022 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 7 |
| 29 sept 2022 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 28 sept 2022 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 27 sept 2022 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 5 |
| 26 sept 2022 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 12 |
| 25 sept 2022 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 14 |
| 22 sept 2022 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 5 |
| 21 sept 2022 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 19 |
| 20 sept 2022 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 5 |
| 19 sept 2022 | 4.5230 | 4.5230 | 4.4200 | 4.5230 | 4.5230 | 22 |
| 18 sept 2022 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 5 |
| 15 sept 2022 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 14 sept 2022 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| 13 sept 2022 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| 12 sept 2022 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 11 sept 2022 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 08 sept 2022 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 52 |
| *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.
