Natural Gas Jul 28 (NGN28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:03PM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 09 nov 2022 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 08 nov 2022 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 07 nov 2022 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 03 nov 2022 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 02 nov 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 nov 2022 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 31 oct 2022 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 30 oct 2022 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 27 oct 2022 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 1 |
| 26 oct 2022 | 4.1740 | 4.1910 | 4.1740 | 4.1910 | 4.1910 | 1 |
| 25 oct 2022 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 1 |
| 24 oct 2022 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 23 oct 2022 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 20 oct 2022 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 19 oct 2022 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| 18 oct 2022 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | - |
| 17 oct 2022 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | - |
| 16 oct 2022 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 13 oct 2022 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 12 oct 2022 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 11 oct 2022 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 10 oct 2022 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 09 oct 2022 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 06 oct 2022 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 05 oct 2022 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 04 oct 2022 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 03 oct 2022 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
| 02 oct 2022 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 29 sept 2022 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 28 sept 2022 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| 27 sept 2022 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| 26 sept 2022 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| 25 sept 2022 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 22 sept 2022 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 21 sept 2022 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 20 sept 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 19 sept 2022 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| *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.
