Natural Gas Aug 25 (NGQ25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:25PM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.5460 | 3.5460 | 3.5120 | 3.5210 | 3.5210 | 649 |
| 25 abr 2024 | 3.5320 | 3.5420 | 3.5150 | 3.5250 | 3.5250 | 765 |
| 24 abr 2024 | 3.5560 | 3.5560 | 3.5210 | 3.5340 | 3.5340 | 765 |
| 23 abr 2024 | 3.5250 | 3.5490 | 3.5160 | 3.5330 | 3.5330 | 604 |
| 22 abr 2024 | 3.4690 | 3.5220 | 3.4690 | 3.5210 | 3.5210 | 470 |
| 19 abr 2024 | 3.5060 | 3.5060 | 3.4920 | 3.5000 | 3.5000 | 627 |
| 18 abr 2024 | 3.4770 | 3.5090 | 3.4770 | 3.4930 | 3.4930 | 573 |
| 17 abr 2024 | 3.4800 | 3.4950 | 3.4740 | 3.4930 | 3.4930 | 487 |
| 16 abr 2024 | 3.4860 | 3.5330 | 3.4600 | 3.5220 | 3.5220 | 898 |
| 15 abr 2024 | 3.4910 | 3.5060 | 3.4780 | 3.4990 | 3.4990 | 782 |
| 12 abr 2024 | 3.4990 | 3.5310 | 3.4890 | 3.5150 | 3.5150 | 664 |
| 11 abr 2024 | 3.4710 | 3.4930 | 3.4710 | 3.4900 | 3.4900 | 779 |
| 10 abr 2024 | 3.4700 | 3.4740 | 3.4640 | 3.4700 | 3.4700 | 539 |
| 09 abr 2024 | 3.4990 | 3.4990 | 3.4520 | 3.4600 | 3.4600 | 687 |
| 08 abr 2024 | 3.4360 | 3.4600 | 3.4340 | 3.4560 | 3.4560 | 256 |
| 05 abr 2024 | 3.4270 | 3.4420 | 3.4030 | 3.4280 | 3.4280 | 450 |
| 04 abr 2024 | 3.4450 | 3.4610 | 3.4160 | 3.4170 | 3.4170 | 1,005 |
| 03 abr 2024 | 3.4670 | 3.4680 | 3.4390 | 3.4450 | 3.4450 | 494 |
| 02 abr 2024 | 3.4810 | 3.4900 | 3.4530 | 3.4680 | 3.4680 | 688 |
| 01 abr 2024 | 3.4640 | 3.4920 | 3.4630 | 3.4860 | 3.4860 | 444 |
| 28 mar 2024 | 3.4200 | 3.4650 | 3.4200 | 3.4590 | 3.4590 | 243 |
| 27 mar 2024 | 3.4180 | 3.4290 | 3.4020 | 3.4220 | 3.4220 | 610 |
| 26 mar 2024 | 3.3970 | 3.4440 | 3.3950 | 3.4270 | 3.4270 | 517 |
| 25 mar 2024 | 3.3680 | 3.3950 | 3.3680 | 3.3920 | 3.3920 | 237 |
| 22 mar 2024 | 3.3710 | 3.3940 | 3.3710 | 3.3880 | 3.3880 | 276 |
| 21 mar 2024 | 3.3720 | 3.4010 | 3.3710 | 3.3970 | 3.3970 | 587 |
| 20 mar 2024 | 3.4230 | 3.4230 | 3.4020 | 3.4150 | 3.4150 | 295 |
| 19 mar 2024 | 3.4550 | 3.4700 | 3.4140 | 3.4510 | 3.4510 | 880 |
| 18 mar 2024 | 3.4150 | 3.4500 | 3.4150 | 3.4500 | 3.4500 | 609 |
| 15 mar 2024 | 3.4280 | 3.4370 | 3.3950 | 3.3950 | 3.3950 | 1,098 |
| 14 mar 2024 | 3.4070 | 3.4260 | 3.3940 | 3.4260 | 3.4260 | 714 |
| 13 mar 2024 | 3.4100 | 3.4100 | 3.3640 | 3.4020 | 3.4020 | 501 |
| 12 mar 2024 | 3.4190 | 3.4190 | 3.3850 | 3.3970 | 3.3970 | 505 |
| 11 mar 2024 | 3.4380 | 3.4380 | 3.4150 | 3.4150 | 3.4150 | 234 |
| 08 mar 2024 | 3.4560 | 3.4690 | 3.4540 | 3.4540 | 3.4540 | 667 |
| 07 mar 2024 | 3.4660 | 3.4820 | 3.4440 | 3.4570 | 3.4570 | 749 |
| 06 mar 2024 | 3.4850 | 3.5000 | 3.4690 | 3.4720 | 3.4720 | 702 |
| 05 mar 2024 | 3.4590 | 3.4790 | 3.4510 | 3.4790 | 3.4790 | 475 |
| 04 mar 2024 | 3.4540 | 3.4890 | 3.4530 | 3.4700 | 3.4700 | 432 |
| 01 mar 2024 | 3.4230 | 3.4320 | 3.4230 | 3.4300 | 3.4300 | 329 |
| 29 feb 2024 | 3.4420 | 3.4420 | 3.4210 | 3.4360 | 3.4360 | 224 |
| 28 feb 2024 | 3.4320 | 3.4570 | 3.4300 | 3.4420 | 3.4420 | 813 |
| 27 feb 2024 | 3.4160 | 3.4430 | 3.4060 | 3.4190 | 3.4190 | 954 |
| 26 feb 2024 | 3.3700 | 3.4000 | 3.3660 | 3.3920 | 3.3920 | 798 |
| 23 feb 2024 | 3.3600 | 3.3620 | 3.3420 | 3.3480 | 3.3480 | 1,237 |
| 22 feb 2024 | 3.3610 | 3.3830 | 3.3300 | 3.3830 | 3.3830 | 816 |
| 21 feb 2024 | 3.3700 | 3.3940 | 3.3330 | 3.3440 | 3.3440 | 1,159 |
| 20 feb 2024 | 3.2410 | 3.3500 | 3.2270 | 3.2700 | 3.2700 | 1,227 |
| 16 feb 2024 | 3.2350 | 3.2850 | 3.2170 | 3.2610 | 3.2610 | 441 |
| 15 feb 2024 | 3.2990 | 3.3140 | 3.2440 | 3.2630 | 3.2630 | 1,298 |
| 14 feb 2024 | 3.3750 | 3.3750 | 3.2620 | 3.2930 | 3.2930 | 1,310 |
| 13 feb 2024 | 3.3990 | 3.4070 | 3.3760 | 3.3890 | 3.3890 | 616 |
| 12 feb 2024 | 3.3940 | 3.4090 | 3.3790 | 3.3960 | 3.3960 | 345 |
| 09 feb 2024 | 3.3800 | 3.4030 | 3.3780 | 3.4010 | 3.4010 | 1,088 |
| 08 feb 2024 | 3.3470 | 3.3810 | 3.3450 | 3.3790 | 3.3790 | 747 |
| 07 feb 2024 | 3.3620 | 3.3620 | 3.3380 | 3.3570 | 3.3570 | 332 |
| 06 feb 2024 | 3.3520 | 3.3610 | 3.3360 | 3.3500 | 3.3500 | 684 |
| 05 feb 2024 | 3.3520 | 3.3720 | 3.3390 | 3.3720 | 3.3720 | 305 |
| 02 feb 2024 | 3.3810 | 3.3880 | 3.3660 | 3.3680 | 3.3680 | 462 |
| 01 feb 2024 | 3.3820 | 3.3900 | 3.3590 | 3.3740 | 3.3740 | 259 |
| 31 ene 2024 | 3.3920 | 3.4010 | 3.3810 | 3.3810 | 3.3810 | 407 |
| 30 ene 2024 | 3.3610 | 3.4070 | 3.3610 | 3.3990 | 3.3990 | 460 |
| 29 ene 2024 | 3.4270 | 3.4270 | 3.3630 | 3.3660 | 3.3660 | 605 |
| 26 ene 2024 | 3.4260 | 3.4520 | 3.4120 | 3.4520 | 3.4520 | 288 |
| 25 ene 2024 | 3.4620 | 3.4710 | 3.3930 | 3.4220 | 3.4220 | 591 |
| 24 ene 2024 | 3.4400 | 3.4760 | 3.4340 | 3.4740 | 3.4740 | 383 |
| 23 ene 2024 | 3.3630 | 3.4350 | 3.3580 | 3.4340 | 3.4340 | 330 |
| 22 ene 2024 | 3.3680 | 3.3680 | 3.3530 | 3.3630 | 3.3630 | 424 |
| 19 ene 2024 | 3.4400 | 3.4400 | 3.4080 | 3.4080 | 3.4080 | 244 |
| 18 ene 2024 | 3.4800 | 3.4980 | 3.4770 | 3.4870 | 3.4870 | 318 |
| 17 ene 2024 | 3.4710 | 3.5170 | 3.4710 | 3.5170 | 3.5170 | 790 |
| 16 ene 2024 | 3.4640 | 3.5020 | 3.4640 | 3.4730 | 3.4730 | 764 |
| 12 ene 2024 | 3.5140 | 3.5430 | 3.5140 | 3.5430 | 3.5430 | 225 |
| 11 ene 2024 | 3.5850 | 3.6000 | 3.5290 | 3.5400 | 3.5400 | 867 |
| 10 ene 2024 | 3.5400 | 3.5570 | 3.5010 | 3.5070 | 3.5070 | 1,232 |
| 09 ene 2024 | 3.5370 | 3.6000 | 3.5220 | 3.5730 | 3.5730 | 425 |
| 08 ene 2024 | 3.4970 | 3.5310 | 3.4970 | 3.5310 | 3.5310 | 504 |
| 05 ene 2024 | 3.5110 | 3.5570 | 3.5110 | 3.5570 | 3.5570 | 136 |
| 04 ene 2024 | 3.5040 | 3.5340 | 3.5040 | 3.5200 | 3.5200 | 436 |
| 03 ene 2024 | 3.4620 | 3.4840 | 3.4620 | 3.4760 | 3.4760 | 253 |
| 02 ene 2024 | 3.4420 | 3.4620 | 3.4420 | 3.4570 | 3.4570 | 189 |
| 29 dic 2023 | 3.4390 | 3.4490 | 3.4170 | 3.4190 | 3.4190 | 220 |
| 28 dic 2023 | 3.3710 | 3.4350 | 3.3710 | 3.4350 | 3.4350 | 109 |
| 27 dic 2023 | 3.4100 | 3.4100 | 3.3640 | 3.3780 | 3.3780 | 127 |
| 26 dic 2023 | 3.3560 | 3.3850 | 3.3560 | 3.3580 | 3.3580 | 127 |
| 22 dic 2023 | 3.3640 | 3.3950 | 3.3640 | 3.3810 | 3.3810 | 134 |
| 21 dic 2023 | 3.3550 | 3.4470 | 3.3550 | 3.4210 | 3.4210 | 173 |
| 20 dic 2023 | 3.3570 | 3.3790 | 3.3390 | 3.3750 | 3.3750 | 326 |
| 19 dic 2023 | 3.3780 | 3.3790 | 3.3470 | 3.3740 | 3.3740 | 315 |
| 18 dic 2023 | 3.4570 | 3.4900 | 3.4300 | 3.4300 | 3.4300 | 197 |
| 15 dic 2023 | 3.3830 | 3.4480 | 3.3830 | 3.4440 | 3.4440 | 238 |
| 14 dic 2023 | 3.3320 | 3.3900 | 3.3320 | 3.3880 | 3.3880 | 348 |
| 13 dic 2023 | 3.2680 | 3.3880 | 3.2680 | 3.3490 | 3.3490 | 617 |
| 12 dic 2023 | 3.2880 | 3.2990 | 3.2700 | 3.2750 | 3.2750 | 1,312 |
| 11 dic 2023 | 3.3250 | 3.3280 | 3.2560 | 3.3200 | 3.3200 | 1,433 |
| 08 dic 2023 | 3.4130 | 3.4240 | 3.3250 | 3.4000 | 3.4000 | 665 |
| 07 dic 2023 | 3.4150 | 3.4430 | 3.3950 | 3.4430 | 3.4430 | 2,377 |
| 06 dic 2023 | 3.6060 | 3.6310 | 3.4580 | 3.4690 | 3.4690 | 1,242 |
| 05 dic 2023 | 3.6360 | 3.6720 | 3.6120 | 3.6380 | 3.6380 | 504 |
| 04 dic 2023 | 3.6970 | 3.6970 | 3.6440 | 3.6530 | 3.6530 | 309 |
| *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.