Natural Gas Aug 25 (NGQ25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:36PM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 3.1560 | 3.1700 | 3.1380 | 3.1570 | 3.1570 | 1,863 |
| 16 sept 2024 | 3.1270 | 3.1660 | 3.1150 | 3.1570 | 3.1570 | 2,819 |
| 13 sept 2024 | 3.1880 | 3.1950 | 3.1310 | 3.1500 | 3.1500 | 2,819 |
| 12 sept 2024 | 3.1600 | 3.1920 | 3.1470 | 3.1880 | 3.1880 | 3,262 |
| 11 sept 2024 | 3.1630 | 3.1750 | 3.1400 | 3.1710 | 3.1710 | 2,222 |
| 10 sept 2024 | 3.1560 | 3.2030 | 3.1520 | 3.1690 | 3.1690 | 1,521 |
| 09 sept 2024 | 3.1520 | 3.1880 | 3.1430 | 3.1710 | 3.1710 | 2,648 |
| 06 sept 2024 | 3.1790 | 3.1960 | 3.1680 | 3.1850 | 3.1850 | 2,648 |
| 05 sept 2024 | 3.1500 | 3.2150 | 3.1480 | 3.1850 | 3.1850 | 3,214 |
| 04 sept 2024 | 3.1710 | 3.2040 | 3.1490 | 3.1670 | 3.1670 | 3,489 |
| 03 sept 2024 | 3.1830 | 3.2060 | 3.1300 | 3.1880 | 3.1880 | 2,248 |
| 30 ago 2024 | 3.1960 | 3.1960 | 3.1630 | 3.1780 | 3.1780 | 2,631 |
| 29 ago 2024 | 3.2110 | 3.2120 | 3.1590 | 3.1990 | 3.1990 | 2,027 |
| 28 ago 2024 | 3.2060 | 3.2360 | 3.1760 | 3.2140 | 3.2140 | 2,071 |
| 27 ago 2024 | 3.2230 | 3.2520 | 3.2050 | 3.2220 | 3.2220 | 3,511 |
| 26 ago 2024 | 3.2390 | 3.2570 | 3.2220 | 3.2350 | 3.2350 | 2,036 |
| 23 ago 2024 | 3.2600 | 3.2600 | 3.2320 | 3.2470 | 3.2470 | 1,948 |
| 22 ago 2024 | 3.2910 | 3.2970 | 3.2390 | 3.2650 | 3.2650 | 2,596 |
| 21 ago 2024 | 3.2920 | 3.3110 | 3.2730 | 3.2960 | 3.2960 | 2,908 |
| 20 ago 2024 | 3.2520 | 3.2910 | 3.2280 | 3.2830 | 3.2830 | 2,767 |
| 19 ago 2024 | 3.2330 | 3.2670 | 3.1980 | 3.2520 | 3.2520 | 3,118 |
| 16 ago 2024 | 3.2970 | 3.3050 | 3.2140 | 3.2180 | 3.2180 | 4,485 |
| 15 ago 2024 | 3.3170 | 3.3260 | 3.2990 | 3.3080 | 3.3080 | 1,870 |
| 14 ago 2024 | 3.3010 | 3.3430 | 3.2940 | 3.3060 | 3.3060 | 3,095 |
| 13 ago 2024 | 3.3360 | 3.3580 | 3.2870 | 3.2960 | 3.2960 | 1,945 |
| 12 ago 2024 | 3.3600 | 3.3680 | 3.3120 | 3.3440 | 3.3440 | 3,717 |
| 09 ago 2024 | 3.3120 | 3.3340 | 3.3020 | 3.3310 | 3.3310 | 4,592 |
| 08 ago 2024 | 3.2260 | 3.3260 | 3.2250 | 3.2990 | 3.2990 | 3,078 |
| 07 ago 2024 | 3.1570 | 3.2390 | 3.1570 | 3.2250 | 3.2250 | 3,531 |
| 06 ago 2024 | 3.1460 | 3.1810 | 3.1210 | 3.1520 | 3.1520 | 2,360 |
| 05 ago 2024 | 3.1510 | 3.1840 | 3.1240 | 3.1500 | 3.1500 | 2,805 |
| 02 ago 2024 | 3.1780 | 3.2070 | 3.1700 | 3.1840 | 3.1840 | 2,135 |
| 01 ago 2024 | 3.2170 | 3.2450 | 3.1750 | 3.1760 | 3.1760 | 2,094 |
| 31 jul 2024 | 3.2180 | 3.2300 | 3.1820 | 3.2110 | 3.2110 | 1,148 |
| 30 jul 2024 | 3.2120 | 3.2240 | 3.1700 | 3.2230 | 3.2230 | 2,987 |
| 29 jul 2024 | 3.2370 | 3.2450 | 3.1980 | 3.2060 | 3.2060 | 4,493 |
| 26 jul 2024 | 3.2360 | 3.2530 | 3.2230 | 3.2360 | 3.2360 | 1,697 |
| 25 jul 2024 | 3.2980 | 3.3010 | 3.2320 | 3.2350 | 3.2350 | 4,212 |
| 24 jul 2024 | 3.3150 | 3.3290 | 3.2750 | 3.3080 | 3.3080 | 1,850 |
| 23 jul 2024 | 3.3740 | 3.3850 | 3.3030 | 3.3440 | 3.3440 | 2,606 |
| 22 jul 2024 | 3.3440 | 3.3850 | 3.3440 | 3.3760 | 3.3760 | 2,368 |
| 19 jul 2024 | 3.2710 | 3.3380 | 3.2660 | 3.3330 | 3.3330 | 2,594 |
| 18 jul 2024 | 3.2290 | 3.2820 | 3.2290 | 3.2780 | 3.2780 | 2,784 |
| 17 jul 2024 | 3.3090 | 3.3210 | 3.2240 | 3.2300 | 3.2300 | 2,014 |
| 16 jul 2024 | 3.2920 | 3.3330 | 3.2910 | 3.3090 | 3.3090 | 2,634 |
| 15 jul 2024 | 3.3360 | 3.3360 | 3.2930 | 3.3150 | 3.3150 | 2,905 |
| 12 jul 2024 | 3.3600 | 3.3760 | 3.3420 | 3.3650 | 3.3650 | 2,121 |
| 11 jul 2024 | 3.3730 | 3.3810 | 3.3460 | 3.3570 | 3.3570 | 4,759 |
| 10 jul 2024 | 3.4010 | 3.4150 | 3.3650 | 3.3950 | 3.3950 | 2,718 |
| 09 jul 2024 | 3.4080 | 3.4420 | 3.3920 | 3.4090 | 3.4090 | 1,990 |
| 08 jul 2024 | 3.3960 | 3.4440 | 3.3960 | 3.4230 | 3.4230 | 1,850 |
| 05 jul 2024 | 3.4240 | 3.4440 | 3.4040 | 3.4140 | 3.4140 | 999 |
| 03 jul 2024 | 3.4650 | 3.4650 | 3.4300 | 3.4520 | 3.4520 | 4,462 |
| 02 jul 2024 | 3.4420 | 3.4700 | 3.4320 | 3.4400 | 3.4400 | 2,264 |
| 01 jul 2024 | 3.4320 | 3.4510 | 3.4220 | 3.4410 | 3.4410 | 2,011 |
| 28 jun 2024 | 3.4540 | 3.4630 | 3.4280 | 3.4550 | 3.4550 | 1,306 |
| 27 jun 2024 | 3.5010 | 3.5140 | 3.4460 | 3.4510 | 3.4510 | 1,256 |
| 26 jun 2024 | 3.5090 | 3.5230 | 3.4870 | 3.5130 | 3.5130 | 1,294 |
| 25 jun 2024 | 3.5400 | 3.5490 | 3.5170 | 3.5230 | 3.5230 | 1,315 |
| 24 jun 2024 | 3.5190 | 3.5510 | 3.5040 | 3.5510 | 3.5510 | 990 |
| 21 jun 2024 | 3.5400 | 3.5600 | 3.5190 | 3.5370 | 3.5370 | 1,422 |
| 20 jun 2024 | 3.5910 | 3.5910 | 3.5430 | 3.5580 | 3.5580 | 1,282 |
| 18 jun 2024 | 3.5390 | 3.5950 | 3.5380 | 3.5910 | 3.5910 | 1,776 |
| 17 jun 2024 | 3.5160 | 3.5470 | 3.5020 | 3.5420 | 3.5420 | 1,145 |
| 14 jun 2024 | 3.5730 | 3.5990 | 3.5410 | 3.5550 | 3.5550 | 1,306 |
| 13 jun 2024 | 3.6390 | 3.6800 | 3.5350 | 3.5920 | 3.5920 | 1,122 |
| 12 jun 2024 | 3.6400 | 3.6640 | 3.5860 | 3.6190 | 3.6190 | 1,951 |
| 11 jun 2024 | 3.6080 | 3.6560 | 3.5740 | 3.6540 | 3.6540 | 1,481 |
| 10 jun 2024 | 3.5730 | 3.6260 | 3.5370 | 3.5670 | 3.5670 | 1,679 |
| 07 jun 2024 | 3.5320 | 3.5510 | 3.5070 | 3.5510 | 3.5510 | 3,537 |
| 06 jun 2024 | 3.5000 | 3.5430 | 3.4820 | 3.5220 | 3.5220 | 1,664 |
| 05 jun 2024 | 3.4400 | 3.5200 | 3.4150 | 3.5100 | 3.5100 | 1,628 |
| 04 jun 2024 | 3.4670 | 3.5100 | 3.4130 | 3.4250 | 3.4250 | 1,555 |
| 03 jun 2024 | 3.4740 | 3.4930 | 3.4310 | 3.4820 | 3.4820 | 2,324 |
| 31 may 2024 | 3.4230 | 3.4500 | 3.3980 | 3.4460 | 3.4460 | 827 |
| 30 may 2024 | 3.4370 | 3.4470 | 3.4110 | 3.4320 | 3.4320 | 1,126 |
| 29 may 2024 | 3.4770 | 3.4770 | 3.4430 | 3.4510 | 3.4510 | 1,165 |
| 28 may 2024 | 3.4620 | 3.5000 | 3.4470 | 3.4960 | 3.4960 | 1,297 |
| 24 may 2024 | 3.5520 | 3.5780 | 3.4760 | 3.4830 | 3.4830 | 1,442 |
| 23 may 2024 | 3.5620 | 3.6320 | 3.5230 | 3.5430 | 3.5430 | 2,253 |
| 22 may 2024 | 3.4940 | 3.5710 | 3.4730 | 3.5710 | 3.5710 | 1,804 |
| 21 may 2024 | 3.5400 | 3.5420 | 3.4640 | 3.5080 | 3.5080 | 1,171 |
| 20 may 2024 | 3.5150 | 3.5370 | 3.5080 | 3.5290 | 3.5290 | 672 |
| 17 may 2024 | 3.5000 | 3.5230 | 3.4950 | 3.5010 | 3.5010 | 1,258 |
| 16 may 2024 | 3.4470 | 3.4880 | 3.4470 | 3.4880 | 3.4880 | 1,500 |
| 15 may 2024 | 3.4150 | 3.4480 | 3.4110 | 3.4430 | 3.4430 | 1,214 |
| 14 may 2024 | 3.3620 | 3.4080 | 3.3620 | 3.3940 | 3.3940 | 768 |
| 13 may 2024 | 3.3620 | 3.3840 | 3.3440 | 3.3840 | 3.3840 | 1,379 |
| 10 may 2024 | 3.3800 | 3.3850 | 3.3470 | 3.3690 | 3.3690 | 682 |
| 09 may 2024 | 3.4110 | 3.4130 | 3.3560 | 3.3640 | 3.3640 | 1,918 |
| 08 may 2024 | 3.4760 | 3.4920 | 3.4360 | 3.4400 | 3.4400 | 1,012 |
| 07 may 2024 | 3.4990 | 3.4990 | 3.4650 | 3.4800 | 3.4800 | 939 |
| 06 may 2024 | 3.5150 | 3.5210 | 3.4940 | 3.4980 | 3.4980 | 823 |
| 03 may 2024 | 3.4830 | 3.5010 | 3.4730 | 3.4990 | 3.4990 | 435 |
| 02 may 2024 | 3.4710 | 3.5000 | 3.4650 | 3.4910 | 3.4910 | 759 |
| 01 may 2024 | 3.4780 | 3.5040 | 3.4780 | 3.4920 | 3.4920 | 449 |
| 30 abr 2024 | 3.4960 | 3.5140 | 3.4960 | 3.5120 | 3.5120 | 876 |
| 29 abr 2024 | 3.5330 | 3.5690 | 3.5200 | 3.5370 | 3.5370 | 614 |
| 26 abr 2024 | 3.5460 | 3.5460 | 3.5120 | 3.5180 | 3.5180 | 666 |
| 25 abr 2024 | 3.5320 | 3.5420 | 3.5150 | 3.5250 | 3.5250 | 1,246 |
| *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.