Natural Gas Jul 27 (NGN27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 2 |
| 25 jul 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 2 |
| 24 jul 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 75 |
| 23 jul 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 1 |
| 22 jul 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 19 jul 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 5 |
| 18 jul 2024 | 3.4920 | 3.4920 | 3.4900 | 3.4920 | 3.4920 | 116 |
| 17 jul 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 22 |
| 16 jul 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 14 |
| 15 jul 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 10 |
| 12 jul 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 11 jul 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 2 |
| 10 jul 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 1 |
| 09 jul 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 08 jul 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 15 |
| 05 jul 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 1 |
| 03 jul 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 51 |
| 02 jul 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 7 |
| 01 jul 2024 | 3.6440 | 3.6440 | 3.6140 | 3.6140 | 3.6140 | 1 |
| 28 jun 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 7 |
| 27 jun 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 17 |
| 26 jun 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 2 |
| 25 jun 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 25 |
| 24 jun 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 13 |
| 21 jun 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 1 |
| 20 jun 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 1 |
| 18 jun 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 5 |
| 17 jun 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 1 |
| 14 jun 2024 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | 3.7470 | - |
| 13 jun 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 12 jun 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 7 |
| 11 jun 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 10 jun 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 07 jun 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 06 jun 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 9 |
| 05 jun 2024 | 3.6940 | 3.7010 | 3.6940 | 3.7010 | 3.7010 | 1 |
| 04 jun 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 03 jun 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 5 |
| 31 may 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 30 may 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 29 may 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 1 |
| 28 may 2024 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 2 |
| 24 may 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 23 may 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 5 |
| 22 may 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 28 |
| 21 may 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 10 |
| 20 may 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 15 |
| 17 may 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 16 may 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 1 |
| 15 may 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| 14 may 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| 13 may 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 10 may 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 09 may 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 7 |
| 08 may 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 1 |
| 07 may 2024 | 3.8180 | 3.8180 | 3.7900 | 3.8180 | 3.8180 | 2 |
| 06 may 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 03 may 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 02 may 2024 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | - |
| 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 | - |
| *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.