Natural Gas Jul 26 (NGN26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:50AM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| 09 ago 2022 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 08 ago 2022 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 05 ago 2022 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 04 ago 2022 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 03 ago 2022 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 02 ago 2022 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 5 |
| 01 ago 2022 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| 29 jul 2022 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
| 28 jul 2022 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 27 jul 2022 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 10 |
| 26 jul 2022 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 25 jul 2022 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | - |
| 22 jul 2022 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 21 jul 2022 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| 20 jul 2022 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
| 19 jul 2022 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 18 jul 2022 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 15 jul 2022 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
| 14 jul 2022 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 13 jul 2022 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 12 jul 2022 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 11 jul 2022 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| 08 jul 2022 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
| 07 jul 2022 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 5 |
| 06 jul 2022 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 05 jul 2022 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| 30 jun 2022 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 29 jun 2022 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| 28 jun 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 27 jun 2022 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 24 jun 2022 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 60 |
| 23 jun 2022 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 55 |
| 22 jun 2022 | 4.4290 | 4.4400 | 4.4290 | 4.4400 | 4.4400 | 5 |
| 21 jun 2022 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 4.4400 | 4.4400 | 4.4240 | 4.4240 | 4.4240 | 1 |
| 16 jun 2022 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 15 |
| 15 jun 2022 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 14 jun 2022 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| 13 jun 2022 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 10 jun 2022 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| 09 jun 2022 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 08 jun 2022 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 14 |
| 07 jun 2022 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 06 jun 2022 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 03 jun 2022 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 02 jun 2022 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 1 |
| 01 jun 2022 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| 31 may 2022 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 26 may 2022 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4 |
| 25 may 2022 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 1 |
| 24 may 2022 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 23 may 2022 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 20 may 2022 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 19 may 2022 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 18 may 2022 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 17 may 2022 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 16 may 2022 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 1 |
| 13 may 2022 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 1 |
| 12 may 2022 | 3.8990 | 3.9090 | 3.8990 | 3.9090 | 3.9090 | 12 |
| 11 may 2022 | 3.8400 | 3.8990 | 3.8400 | 3.8990 | 3.8990 | 1 |
| 10 may 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 12 |
| 09 may 2022 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 1 |
| 06 may 2022 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 1 |
| 05 may 2022 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3 |
| 04 may 2022 | 3.9370 | 3.9370 | 3.9050 | 3.9370 | 3.9370 | 7 |
| 03 may 2022 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 02 may 2022 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 29 abr 2022 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| 28 abr 2022 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 27 abr 2022 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 26 abr 2022 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 25 abr 2022 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 10 |
| 22 abr 2022 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| 21 abr 2022 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 20 abr 2022 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 19 abr 2022 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 4 |
| 18 abr 2022 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 14 abr 2022 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 13 abr 2022 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
| 12 abr 2022 | 3.9400 | 3.9610 | 3.9400 | 3.9610 | 3.9610 | 6 |
| 11 abr 2022 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
| 08 abr 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 07 abr 2022 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 06 abr 2022 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 2 |
| 05 abr 2022 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 04 abr 2022 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 01 abr 2022 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 31 mar 2022 | 3.6700 | 3.6700 | 3.6670 | 3.6670 | 3.6670 | 6 |
| 30 mar 2022 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 29 mar 2022 | 3.4900 | 3.4900 | 3.4820 | 3.4820 | 3.4820 | 1 |
| 28 mar 2022 | 3.3800 | 3.4680 | 3.3800 | 3.4680 | 3.4680 | 13 |
| 25 mar 2022 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 24 mar 2022 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 23 mar 2022 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
