U.S. markets open in 5 hours 15 minutes
F S&P 500
4,553.00 -3.00 (-0.07%) F Dow Jones
36,050.00 -62.00 (-0.17%) F Nasdaq
15,830.75 +15.50 (+0.10%) E-mini Russell 2000 Index Futur
1,853.30 -1.50 (-0.08%) Petróleo
70.13 +0.75 (+1.08%) Oro
2,050.30 +2.40 (+0.12%)
Natural Gas Aug 26 (NGQ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:08PM EST. Mercado abierto.
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 30 |
| 05 dic 2023 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 7 |
| 04 dic 2023 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 49 |
| 01 dic 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 30 nov 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 12 |
| 29 nov 2023 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 35 |
| 28 nov 2023 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3 |
| 27 nov 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 24 nov 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 128 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 1 |
| 21 nov 2023 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 8 |
| 20 nov 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 9 |
| 17 nov 2023 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 8 |
| 16 nov 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 6 |
| 15 nov 2023 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 5 |
| 14 nov 2023 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 13 nov 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 10 nov 2023 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| 09 nov 2023 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 16 |
| 08 nov 2023 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 9 |
| 07 nov 2023 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| 06 nov 2023 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 19 |
| 02 nov 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 75 |
| 01 nov 2023 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 6 |
| 31 oct 2023 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 11 |
| 30 oct 2023 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 7 |
| 29 oct 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 28 |
| 26 oct 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 56 |
| 25 oct 2023 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 24 oct 2023 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 1 |
| 23 oct 2023 | 3.8450 | 3.8450 | 3.8380 | 3.8380 | 3.8380 | 1 |
| 22 oct 2023 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 19 oct 2023 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 18 oct 2023 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 17 oct 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 16 oct 2023 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 45 |
| 15 oct 2023 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| 12 oct 2023 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 11 oct 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 27 |
| 10 oct 2023 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 18 |
| 09 oct 2023 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 08 oct 2023 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 5 |
| 05 oct 2023 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 1 |
| 04 oct 2023 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| 03 oct 2023 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 7 |
| 02 oct 2023 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 01 oct 2023 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 28 sept 2023 | 3.7750 | 3.7750 | 3.7740 | 3.7740 | 3.7740 | 16 |
| 27 sept 2023 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 20 |
| 26 sept 2023 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 8 |
| 25 sept 2023 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | - |
| 24 sept 2023 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 21 sept 2023 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 4 |
| 20 sept 2023 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| 19 sept 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 15 |
| 18 sept 2023 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| 17 sept 2023 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 14 sept 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 100 |
| 13 sept 2023 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 1 |
| 12 sept 2023 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 7 |
| 11 sept 2023 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 10 sept 2023 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 76 |
| 07 sept 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 06 sept 2023 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 05 sept 2023 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| 04 sept 2023 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 7 |
| 31 ago 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 30 ago 2023 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 29 ago 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 28 ago 2023 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 27 ago 2023 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| 24 ago 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 7 |
| 23 ago 2023 | 3.7800 | 3.7800 | 3.7410 | 3.7410 | 3.7410 | 1 |
| 22 ago 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 21 ago 2023 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 12 |
| 20 ago 2023 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 7 |
| 17 ago 2023 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 16 ago 2023 | 3.7950 | 3.7950 | 3.7830 | 3.7830 | 3.7830 | 3 |
| 15 ago 2023 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 7 |
| 14 ago 2023 | 3.7880 | 3.7880 | 3.7850 | 3.7850 | 3.7850 | 3 |
| 13 ago 2023 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 10 ago 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 09 ago 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 08 ago 2023 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 07 ago 2023 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 06 ago 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 03 ago 2023 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 02 ago 2023 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| 01 ago 2023 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| 31 jul 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 30 jul 2023 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 27 jul 2023 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.8200 | 1 |
| 26 jul 2023 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| 25 jul 2023 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 24 jul 2023 | 3.8030 | 3.8120 | 3.8030 | 3.8120 | 3.8120 | 1 |
| 23 jul 2023 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 20 jul 2023 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 19 jul 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 18 jul 2023 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| *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.