NGN26.NYM - Natural Gas Jul 26
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 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 | - |
| 01 may 2023 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 1 |
| 28 abr 2023 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 9 |
| 27 abr 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 26 abr 2023 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 100 |
| 25 abr 2023 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 24 abr 2023 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
| 21 abr 2023 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 20 abr 2023 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 19 abr 2023 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 100 |
| 18 abr 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 17 abr 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 14 abr 2023 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 13 abr 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 12 abr 2023 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 23 |
| 11 abr 2023 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 20 |
| 10 abr 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 06 abr 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 05 abr 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 7 |
| 04 abr 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 03 abr 2023 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| 31 mar 2023 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 30 mar 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 21 |
| 29 mar 2023 | 4.0000 | 4.0310 | 4.0000 | 4.0310 | 4.0310 | 43 |
| 28 mar 2023 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 27 mar 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 24 mar 2023 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 12 |
| 23 mar 2023 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 10 |
| 22 mar 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 21 mar 2023 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 20 mar 2023 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 17 mar 2023 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 16 mar 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 14 |
| 15 mar 2023 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | - |
| 14 mar 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 10 |
| 13 mar 2023 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 10 mar 2023 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 9 |
| 09 mar 2023 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 75 |
| 08 mar 2023 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 3 |
| 07 mar 2023 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 65 |
| 06 mar 2023 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 03 mar 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 1 |
| 02 mar 2023 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 01 mar 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 28 feb 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 27 feb 2023 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 60 |
| 24 feb 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 23 feb 2023 | 3.6730 | 3.6730 | 3.6590 | 3.6590 | 3.6590 | 1 |
| 22 feb 2023 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 52 |
| 21 feb 2023 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 11 |
| 17 feb 2023 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 50 |
| 16 feb 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 15 feb 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 14 feb 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 19 |
| 13 feb 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 11 |
| 10 feb 2023 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 09 feb 2023 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 21 |
| 08 feb 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 20 |
| 07 feb 2023 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 20 |
| 06 feb 2023 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 03 feb 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 02 feb 2023 | 3.6890 | 3.7240 | 3.6890 | 3.7240 | 3.7240 | 4 |
| 01 feb 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 40 |
| 31 ene 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 8 |
| 30 ene 2023 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| 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 | - |
| *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.