U.S. markets open in 14 minutes
F S&P 500
5,043.75 -63.75 (-1.25%) F Dow Jones
38,244.00 -436.00 (-1.13%) F Nasdaq
17,376.75 -287.75 (-1.63%) E-mini Russell 2000 Index Futur
1,983.70 -23.10 (-1.15%) Petróleo
82.59 -0.22 (-0.27%) Oro
2,336.70 -1.70 (-0.07%)
Natural Gas Jul 29 (NGN29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:01AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 04 mar 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | - |
| 01 mar 2024 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | 3.4110 | - |
| 29 feb 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 28 feb 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 27 feb 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 26 feb 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 23 feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 22 feb 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 21 feb 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 20 feb 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 16 feb 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| 15 feb 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 14 feb 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| 13 feb 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 12 feb 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 09 feb 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 08 feb 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 07 feb 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 06 feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 05 feb 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 02 feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 01 feb 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 31 ene 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 30 ene 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 29 ene 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 26 ene 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 25 ene 2024 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | 3.3610 | - |
| 24 ene 2024 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | 3.4610 | - |
| 23 ene 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 22 ene 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 19 ene 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 18 ene 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 17 ene 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 16 ene 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 12 ene 2024 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | 3.4820 | - |
| 11 ene 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 10 ene 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 09 ene 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 08 ene 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 05 ene 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 04 ene 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 03 ene 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 02 ene 2024 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| 29 dic 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| 28 dic 2023 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| 27 dic 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 26 dic 2023 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 22 dic 2023 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| 21 dic 2023 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 20 dic 2023 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 19 dic 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 18 dic 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 15 dic 2023 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 14 dic 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 13 dic 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 12 dic 2023 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 11 dic 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 08 dic 2023 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 07 dic 2023 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 06 dic 2023 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | - |
| 05 dic 2023 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
| 04 dic 2023 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 01 dic 2023 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| 30 nov 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| *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.