U.S. markets open in 2 hours 18 minutes
F S&P 500
5,082.50 +36.00 (+0.71%) F Dow Jones
38,250.00 +181.00 (+0.48%) F Nasdaq
17,603.00 +164.75 (+0.94%) E-mini Russell 2000 Index Futur
2,012.60 +22.90 (+1.15%) Petróleo
79.34 +0.34 (+0.43%) Oro
2,308.40 -2.60 (-0.11%)
Natural Gas Jul 28 (NGN28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:44AM 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 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 30 abr 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 29 abr 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 2 |
| 26 abr 2024 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 3.7930 | 1 |
| 25 abr 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 24 abr 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 1 |
| 23 abr 2024 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| 22 abr 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| 19 abr 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 18 abr 2024 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 17 abr 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 16 abr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 15 abr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 12 abr 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 11 abr 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 10 abr 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| 09 abr 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 08 abr 2024 | 3.5980 | 3.5980 | 3.5870 | 3.5870 | 3.5870 | 1 |
| 05 abr 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 04 abr 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 03 abr 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 02 abr 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 01 abr 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 28 mar 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 27 mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1 |
| 26 mar 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 25 mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 22 mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 21 mar 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 20 mar 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 19 mar 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 18 mar 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 15 mar 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 1 |
| 14 mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 13 mar 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 12 mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 11 mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 08 mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 07 mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 06 mar 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 05 mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 04 mar 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 01 mar 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 29 feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 1 |
| 28 feb 2024 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 27 feb 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 26 feb 2024 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
| 23 feb 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 22 feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 21 feb 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 20 feb 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 16 feb 2024 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | 3.4330 | - |
| 15 feb 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 14 feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 13 feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 12 feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 09 feb 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 08 feb 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 07 feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 06 feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 05 feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 02 feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 01 feb 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 31 ene 2024 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| 30 ene 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 29 ene 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 26 ene 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 25 ene 2024 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | 3.4560 | - |
| 24 ene 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 23 ene 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 22 ene 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 19 ene 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 18 ene 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 17 ene 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 16 ene 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 12 ene 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 11 ene 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 10 ene 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 09 ene 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 08 ene 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 05 ene 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 04 ene 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 03 ene 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 02 ene 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 29 dic 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 28 dic 2023 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 27 dic 2023 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 26 dic 2023 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 22 dic 2023 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | 3.5010 | - |
| 21 dic 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 20 dic 2023 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 19 dic 2023 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 18 dic 2023 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 15 dic 2023 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 14 dic 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 13 dic 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 12 dic 2023 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 11 dic 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 08 dic 2023 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 dic 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| *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.