Natural Gas Jul 29 (NGN29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01AM 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 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 1 |
| 25 jul 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 1 |
| 24 jul 2024 | 3.3980 | 3.4340 | 3.3980 | 3.4340 | 3.4340 | - |
| 23 jul 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 22 jul 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 19 jul 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 18 jul 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 17 jul 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | - |
| 16 jul 2024 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.4020 | - |
| 15 jul 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 12 jul 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 11 jul 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 10 jul 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 09 jul 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 08 jul 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 05 jul 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 03 jul 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 4 |
| 02 jul 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 01 jul 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 4 |
| 28 jun 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 27 jun 2024 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | 3.4190 | - |
| 26 jun 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 1 |
| 25 jun 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3 |
| 24 jun 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 21 jun 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 20 jun 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 18 jun 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 1 |
| 17 jun 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 14 jun 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 13 jun 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 12 jun 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 11 jun 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| 10 jun 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| 07 jun 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 06 jun 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 05 jun 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 04 jun 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 03 jun 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 31 may 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 30 may 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 29 may 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 28 may 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 24 may 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 23 may 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| 22 may 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1 |
| 21 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 20 may 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 17 may 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 16 may 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 15 may 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 14 may 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 13 may 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 10 may 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 09 may 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 08 may 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 07 may 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 06 may 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 03 may 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| 02 may 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| 01 may 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| 30 abr 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 29 abr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 26 abr 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 25 abr 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 24 abr 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 23 abr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 22 abr 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| 19 abr 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| 18 abr 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 17 abr 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
| 16 abr 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 15 abr 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 12 abr 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 11 abr 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 10 abr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 09 abr 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 08 abr 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 05 abr 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 04 abr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 03 abr 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 02 abr 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 01 abr 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 28 mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 27 mar 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 26 mar 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 25 mar 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 22 mar 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 21 mar 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 20 mar 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 19 mar 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 18 mar 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 15 mar 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 14 mar 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 13 mar 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 12 mar 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 11 mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 08 mar 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 07 mar 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 06 mar 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 05 mar 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| *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.