NGQ24.NYM - Natural Gas Aug 24
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 3.3180 | 3.3240 | 3.2850 | 3.3070 | 3.3070 | 858 |
| 05 jun 2023 | 3.3280 | 3.3440 | 3.3080 | 3.3310 | 3.3310 | 1,229 |
| 02 jun 2023 | 3.2630 | 3.3300 | 3.2590 | 3.3010 | 3.3010 | 1,276 |
| 01 jun 2023 | 3.2800 | 3.2800 | 3.2150 | 3.2660 | 3.2660 | 1,400 |
| 31 may 2023 | 3.3390 | 3.3740 | 3.2750 | 3.2930 | 3.2930 | 1,886 |
| 30 may 2023 | 3.3830 | 3.4070 | 3.3460 | 3.3730 | 3.3730 | 3,610 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 3.3950 | 3.4200 | 3.3590 | 3.4090 | 3.4090 | 691 |
| 25 may 2023 | 3.4160 | 3.4200 | 3.3750 | 3.3980 | 3.3980 | 929 |
| 24 may 2023 | 3.3740 | 3.4290 | 3.3740 | 3.4240 | 3.4240 | 713 |
| 23 may 2023 | 3.3970 | 3.3970 | 3.3560 | 3.3660 | 3.3660 | 784 |
| 22 may 2023 | 3.4590 | 3.4590 | 3.3490 | 3.4010 | 3.4010 | 1,047 |
| 19 may 2023 | 3.5010 | 3.5220 | 3.4520 | 3.4680 | 3.4680 | 1,362 |
| 18 may 2023 | 3.4280 | 3.5180 | 3.4000 | 3.5000 | 3.5000 | 2,442 |
| 17 may 2023 | 3.4300 | 3.4470 | 3.4010 | 3.4080 | 3.4080 | 1,127 |
| 16 may 2023 | 3.4340 | 3.4870 | 3.4180 | 3.4240 | 3.4240 | 1,062 |
| 15 may 2023 | 3.3750 | 3.4230 | 3.3680 | 3.4190 | 3.4190 | 1,742 |
| 12 may 2023 | 3.2820 | 3.3600 | 3.2820 | 3.3440 | 3.3440 | 3,148 |
| 11 may 2023 | 3.3010 | 3.3330 | 3.2890 | 3.3140 | 3.3140 | 728 |
| 10 may 2023 | 3.3540 | 3.3540 | 3.3000 | 3.3290 | 3.3290 | 894 |
| 09 may 2023 | 3.4020 | 3.4200 | 3.3670 | 3.3850 | 3.3850 | 913 |
| 08 may 2023 | 3.4070 | 3.4250 | 3.3820 | 3.3980 | 3.3980 | 731 |
| 05 may 2023 | 3.3620 | 3.3980 | 3.3610 | 3.3850 | 3.3850 | 359 |
| 04 may 2023 | 3.4090 | 3.4090 | 3.3650 | 3.3810 | 3.3810 | 543 |
| 03 may 2023 | 3.4480 | 3.4480 | 3.3780 | 3.4090 | 3.4090 | 996 |
| 02 may 2023 | 3.4940 | 3.4950 | 3.4170 | 3.4340 | 3.4340 | 702 |
| 01 may 2023 | 3.4900 | 3.5260 | 3.4630 | 3.4720 | 3.4720 | 254 |
| 28 abr 2023 | 3.4950 | 3.5610 | 3.4820 | 3.5190 | 3.5190 | 615 |
| 27 abr 2023 | 3.4850 | 3.5020 | 3.4670 | 3.4990 | 3.4990 | 683 |
| 26 abr 2023 | 3.4920 | 3.5120 | 3.4590 | 3.4790 | 3.4790 | 1,842 |
| 25 abr 2023 | 3.5250 | 3.5400 | 3.5110 | 3.5400 | 3.5400 | 837 |
| 24 abr 2023 | 3.4720 | 3.5500 | 3.4720 | 3.5500 | 3.5500 | 547 |
| 21 abr 2023 | 3.4620 | 3.5000 | 3.4620 | 3.4830 | 3.4830 | 529 |
| 20 abr 2023 | 3.4300 | 3.4790 | 3.4030 | 3.4790 | 3.4790 | 587 |
| 19 abr 2023 | 3.5000 | 3.5000 | 3.3930 | 3.4370 | 3.4370 | 1,161 |
| 18 abr 2023 | 3.4660 | 3.4940 | 3.4350 | 3.4850 | 3.4850 | 751 |
| 17 abr 2023 | 3.4170 | 3.4560 | 3.4000 | 3.4560 | 3.4560 | 961 |
| 14 abr 2023 | 3.3000 | 3.3950 | 3.2930 | 3.3660 | 3.3660 | 1,369 |
| 13 abr 2023 | 3.3500 | 3.3500 | 3.3200 | 3.3260 | 3.3260 | 795 |
| 12 abr 2023 | 3.3840 | 3.3960 | 3.3630 | 3.3830 | 3.3830 | 487 |
| 11 abr 2023 | 3.4700 | 3.4700 | 3.4100 | 3.4340 | 3.4340 | 1,312 |
| 10 abr 2023 | 3.3840 | 3.4580 | 3.3840 | 3.4450 | 3.4450 | 711 |
| 06 abr 2023 | 3.4310 | 3.4410 | 3.3640 | 3.3850 | 3.3850 | - |
| 05 abr 2023 | 3.4560 | 3.5110 | 3.4240 | 3.4620 | 3.4620 | 1,376 |
| 04 abr 2023 | 3.4500 | 3.5010 | 3.4500 | 3.5010 | 3.5010 | 964 |
| 03 abr 2023 | 3.4640 | 3.4840 | 3.4400 | 3.4690 | 3.4690 | 1,069 |
| 31 mar 2023 | 3.4280 | 3.5540 | 3.4280 | 3.5500 | 3.5500 | 664 |
| 30 mar 2023 | 3.4800 | 3.5100 | 3.4380 | 3.4720 | 3.4720 | 398 |
| 29 mar 2023 | 3.5080 | 3.5470 | 3.4550 | 3.5340 | 3.5340 | 745 |
| 28 mar 2023 | 3.5230 | 3.5370 | 3.5050 | 3.5100 | 3.5100 | 615 |
| 27 mar 2023 | 3.5660 | 3.5770 | 3.5260 | 3.5560 | 3.5560 | 609 |
| 24 mar 2023 | 3.5750 | 3.6070 | 3.5700 | 3.6050 | 3.6050 | 413 |
| 23 mar 2023 | 3.5700 | 3.5970 | 3.5520 | 3.5850 | 3.5850 | 525 |
| 22 mar 2023 | 3.5580 | 3.5900 | 3.5470 | 3.5470 | 3.5470 | 521 |
| 21 mar 2023 | 3.4700 | 3.6180 | 3.4400 | 3.6150 | 3.6150 | 633 |
| 20 mar 2023 | 3.5070 | 3.5160 | 3.4560 | 3.4640 | 3.4640 | 312 |
| 17 mar 2023 | 3.5670 | 3.5670 | 3.5200 | 3.5200 | 3.5200 | 1,152 |
| 16 mar 2023 | 3.5400 | 3.6140 | 3.5230 | 3.6080 | 3.6080 | 1,484 |
| 15 mar 2023 | 3.6240 | 3.6240 | 3.5390 | 3.5390 | 3.5390 | 668 |
| 14 mar 2023 | 3.6470 | 3.6750 | 3.6440 | 3.6550 | 3.6550 | 583 |
| 13 mar 2023 | 3.6000 | 3.6720 | 3.5690 | 3.6720 | 3.6720 | 1,201 |
| 10 mar 2023 | 3.6620 | 3.6760 | 3.6000 | 3.6180 | 3.6180 | 764 |
| 09 mar 2023 | 3.7460 | 3.7500 | 3.6420 | 3.6800 | 3.6800 | 633 |
| 08 mar 2023 | 3.7800 | 3.7800 | 3.7330 | 3.7530 | 3.7530 | 1,833 |
| 07 mar 2023 | 3.7190 | 3.7990 | 3.7100 | 3.7990 | 3.7990 | 597 |
| 06 mar 2023 | 3.6180 | 3.7230 | 3.5860 | 3.6940 | 3.6940 | 1,288 |
| 03 mar 2023 | 3.6890 | 3.7950 | 3.6710 | 3.7840 | 3.7840 | 689 |
| 02 mar 2023 | 3.6290 | 3.6710 | 3.6250 | 3.6710 | 3.6710 | 808 |
| 01 mar 2023 | 3.5430 | 3.6490 | 3.5200 | 3.6270 | 3.6270 | 1,733 |
| 28 feb 2023 | 3.4690 | 3.5300 | 3.4670 | 3.5270 | 3.5270 | 443 |
| 27 feb 2023 | 3.4750 | 3.4840 | 3.4690 | 3.4840 | 3.4840 | 151 |
| 24 feb 2023 | 3.4100 | 3.4570 | 3.3930 | 3.4490 | 3.4490 | 620 |
| 23 feb 2023 | 3.3390 | 3.3900 | 3.3390 | 3.3640 | 3.3640 | 883 |
| 22 feb 2023 | 3.2980 | 3.3350 | 3.2840 | 3.3240 | 3.3240 | 555 |
| 21 feb 2023 | 3.3560 | 3.3570 | 3.2720 | 3.2860 | 3.2860 | 771 |
| 17 feb 2023 | 3.4250 | 3.4250 | 3.3830 | 3.3890 | 3.3890 | 433 |
| 16 feb 2023 | 3.4810 | 3.4810 | 3.4060 | 3.4550 | 3.4550 | 1,067 |
| 15 feb 2023 | 3.4410 | 3.4740 | 3.4370 | 3.4590 | 3.4590 | 313 |
| 14 feb 2023 | 3.4610 | 3.4750 | 3.4470 | 3.4690 | 3.4690 | 299 |
| 13 feb 2023 | 3.4580 | 3.4580 | 3.4160 | 3.4510 | 3.4510 | 325 |
| 10 feb 2023 | 3.4480 | 3.4480 | 3.4130 | 3.4390 | 3.4390 | 803 |
| 09 feb 2023 | 3.4230 | 3.4370 | 3.4180 | 3.4210 | 3.4210 | 703 |
| 08 feb 2023 | 3.5820 | 3.5820 | 3.4220 | 3.4460 | 3.4460 | 932 |
| 07 feb 2023 | 3.4540 | 3.5500 | 3.4220 | 3.5500 | 3.5500 | 1,402 |
| 06 feb 2023 | 3.4950 | 3.4950 | 3.3930 | 3.4060 | 3.4060 | 461 |
| 03 feb 2023 | 3.4050 | 3.4440 | 3.3870 | 3.4430 | 3.4430 | 450 |
| 02 feb 2023 | 3.5300 | 3.5300 | 3.4490 | 3.4640 | 3.4640 | 310 |
| 01 feb 2023 | 3.6520 | 3.6520 | 3.5110 | 3.5230 | 3.5230 | 448 |
| 31 ene 2023 | 3.6320 | 3.6630 | 3.6120 | 3.6420 | 3.6420 | 374 |
| 30 ene 2023 | 3.6000 | 3.6340 | 3.5910 | 3.6310 | 3.6310 | 262 |
| 27 ene 2023 | 3.6570 | 3.6900 | 3.6520 | 3.6610 | 3.6610 | 262 |
| 26 ene 2023 | 3.6640 | 3.6770 | 3.6470 | 3.6720 | 3.6720 | 1,056 |
| 25 ene 2023 | 3.7260 | 3.7260 | 3.6950 | 3.7110 | 3.7110 | 226 |
| 24 ene 2023 | 3.8190 | 3.8190 | 3.7300 | 3.7360 | 3.7360 | 237 |
| 23 ene 2023 | 3.8200 | 3.8200 | 3.7450 | 3.8140 | 3.8140 | 388 |
| 20 ene 2023 | 3.8370 | 3.8390 | 3.7980 | 3.7980 | 3.7980 | 502 |
| 19 ene 2023 | 3.7860 | 3.8210 | 3.7860 | 3.8210 | 3.8210 | 302 |
| 18 ene 2023 | 3.7760 | 3.7880 | 3.7680 | 3.7730 | 3.7730 | 294 |
| 17 ene 2023 | 3.8350 | 3.8440 | 3.8130 | 3.8250 | 3.8250 | 459 |
| 16 ene 2023 | - | - | - | - | - | - |
| *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.