Natural Gas Jul 28 (NGN28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:58AM EDT
Periodo de tiempo:
01 abr 2022 - 01 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 30 mar 2023 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 29 mar 2023 | 3.9500 | 3.9550 | 3.9500 | 3.9550 | 3.9550 | 46 |
| 28 mar 2023 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 27 mar 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 24 mar 2023 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
| 23 mar 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 22 mar 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 21 mar 2023 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| 20 mar 2023 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 17 mar 2023 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | - |
| 16 mar 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 15 mar 2023 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 14 mar 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 13 mar 2023 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 10 mar 2023 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| 09 mar 2023 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 08 mar 2023 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 07 mar 2023 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| 06 mar 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 03 mar 2023 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 02 mar 2023 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| 01 mar 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 28 feb 2023 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 27 feb 2023 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 24 feb 2023 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 23 feb 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 22 feb 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 21 feb 2023 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 17 feb 2023 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 16 feb 2023 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| 15 feb 2023 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| 14 feb 2023 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
| 13 feb 2023 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 10 feb 2023 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | - |
| 09 feb 2023 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 08 feb 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 07 feb 2023 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 06 feb 2023 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 03 feb 2023 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
| 02 feb 2023 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| 01 feb 2023 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 31 ene 2023 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| 30 ene 2023 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 27 ene 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| 26 ene 2023 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | - |
| 25 ene 2023 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 24 ene 2023 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| 23 ene 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 20 ene 2023 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 19 ene 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 18 ene 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 17 ene 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
| 12 ene 2023 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
| 11 ene 2023 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| 10 ene 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 09 ene 2023 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| 06 ene 2023 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | 4.1050 | - |
| 05 ene 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 04 ene 2023 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 03 ene 2023 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 29 dic 2022 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 28 dic 2022 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 27 dic 2022 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 22 dic 2022 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 21 dic 2022 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 20 dic 2022 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 19 dic 2022 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 16 dic 2022 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 15 dic 2022 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 14 dic 2022 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 13 dic 2022 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 12 dic 2022 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | - |
| 09 dic 2022 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 08 dic 2022 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 07 dic 2022 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | - |
| 06 dic 2022 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 05 dic 2022 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 02 dic 2022 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 01 dic 2022 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| 30 nov 2022 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
| 29 nov 2022 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
| 28 nov 2022 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| 25 nov 2022 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| 23 nov 2022 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 22 nov 2022 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 21 nov 2022 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| 18 nov 2022 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 17 nov 2022 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 16 nov 2022 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 15 nov 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 14 nov 2022 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 11 nov 2022 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 10 nov 2022 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| *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.
