U.S. markets open in 4 hours 2 minutes
F S&P 500
5,074.75 +28.25 (+0.56%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,573.00 +134.75 (+0.77%) E-mini Russell 2000 Index Futur
2,012.20 +22.50 (+1.13%) Petróleo
79.80 +0.80 (+1.01%) Oro
2,314.00 +3.00 (+0.13%)
Natural Gas Jul 27 (NGN27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:18AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 30 abr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| 29 abr 2024 | 3.8900 | 3.8900 | 3.8640 | 3.8640 | 3.8640 | 3 |
| 26 abr 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 1 |
| 25 abr 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 24 abr 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | - |
| 23 abr 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 22 abr 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 19 abr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 18 abr 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 17 abr 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 1 |
| 16 abr 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| 15 abr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 12 abr 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 11 abr 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 7 |
| 10 abr 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 1 |
| 09 abr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 08 abr 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 05 abr 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| 04 abr 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 03 abr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 1 |
| 02 abr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 01 abr 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| 28 mar 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 27 mar 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 26 mar 2024 | 3.5810 | 3.6020 | 3.5810 | 3.6020 | 3.6020 | 1 |
| 25 mar 2024 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 22 mar 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 21 mar 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 20 mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
| 19 mar 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 18 mar 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 15 mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 1 |
| 14 mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 13 mar 2024 | 3.6200 | 3.6200 | 3.5870 | 3.5870 | 3.5870 | 1 |
| 12 mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 11 mar 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| 08 mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 07 mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 4 |
| 06 mar 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 1 |
| 05 mar 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 04 mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 01 mar 2024 | 3.5530 | 3.5530 | 3.5400 | 3.5400 | 3.5400 | 1 |
| 29 feb 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 2 |
| 28 feb 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 9 |
| 27 feb 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 26 feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 23 feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 22 feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 21 feb 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 11 |
| 20 feb 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 16 feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 15 feb 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 5 |
| 14 feb 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 5 |
| 13 feb 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 12 feb 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 09 feb 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 08 feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 07 feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 1 |
| 06 feb 2024 | 3.5120 | 3.5220 | 3.5120 | 3.5120 | 3.5120 | 3 |
| 05 feb 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 02 feb 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 600 |
| 01 feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 31 ene 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 30 ene 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 10 |
| 29 ene 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 26 ene 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 25 ene 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 24 ene 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
| 23 ene 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 22 ene 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 19 ene 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 18 ene 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 17 ene 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 16 ene 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 12 ene 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 11 ene 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 10 |
| 10 ene 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 501 |
| 09 ene 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 08 ene 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 05 ene 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 04 ene 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 03 ene 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 02 ene 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 29 dic 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 28 dic 2023 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 27 dic 2023 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 26 dic 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 22 dic 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 21 dic 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 20 dic 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 1 |
| 19 dic 2023 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 18 dic 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 15 dic 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 14 dic 2023 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 13 dic 2023 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 12 dic 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 24 |
| 11 dic 2023 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| 08 dic 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 07 dic 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| *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.