Natural Gas Aug 26 (NGQ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:06PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 8 |
| 22 abr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 8 |
| 19 abr 2024 | 3.8650 | 3.8650 | 3.8500 | 3.8530 | 3.8530 | 28 |
| 18 abr 2024 | 3.8460 | 3.8540 | 3.8460 | 3.8540 | 3.8540 | 8 |
| 17 abr 2024 | 3.8570 | 3.8680 | 3.8570 | 3.8680 | 3.8680 | 3 |
| 16 abr 2024 | 3.8620 | 3.8750 | 3.8620 | 3.8720 | 3.8720 | 50 |
| 15 abr 2024 | 3.8350 | 3.8680 | 3.8350 | 3.8680 | 3.8680 | 19 |
| 12 abr 2024 | 3.8070 | 3.8220 | 3.8070 | 3.8220 | 3.8220 | 9 |
| 11 abr 2024 | 3.7750 | 3.7750 | 3.7730 | 3.7730 | 3.7730 | 42 |
| 10 abr 2024 | 3.7100 | 3.7460 | 3.7100 | 3.7240 | 3.7240 | 20 |
| 09 abr 2024 | 3.7150 | 3.7150 | 3.6960 | 3.7150 | 3.7150 | 45 |
| 08 abr 2024 | 3.6940 | 3.7040 | 3.6940 | 3.7040 | 3.7040 | 7 |
| 05 abr 2024 | 3.6780 | 3.6900 | 3.6780 | 3.6840 | 3.6840 | 12 |
| 04 abr 2024 | 3.6700 | 3.6880 | 3.6700 | 3.6880 | 3.6880 | 7 |
| 03 abr 2024 | 3.6950 | 3.7060 | 3.6800 | 3.7060 | 3.7060 | 59 |
| 02 abr 2024 | 3.7050 | 3.7110 | 3.7050 | 3.7070 | 3.7070 | 87 |
| 01 abr 2024 | 3.6540 | 3.6970 | 3.6540 | 3.6970 | 3.6970 | 7 |
| 28 mar 2024 | 3.6450 | 3.6850 | 3.6450 | 3.6850 | 3.6850 | 2 |
| 27 mar 2024 | 3.6400 | 3.6410 | 3.6400 | 3.6410 | 3.6410 | 6 |
| 26 mar 2024 | 3.6270 | 3.6520 | 3.6270 | 3.6520 | 3.6520 | 10 |
| 25 mar 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6240 | 3.6240 | 25 |
| 22 mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 21 mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 20 mar 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 1 |
| 19 mar 2024 | 3.6640 | 3.6800 | 3.6640 | 3.6800 | 3.6800 | 9 |
| 18 mar 2024 | 3.6750 | 3.6800 | 3.6600 | 3.6800 | 3.6800 | 23 |
| 15 mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 1 |
| 14 mar 2024 | 3.6640 | 3.6780 | 3.6640 | 3.6780 | 3.6780 | 22 |
| 13 mar 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 12 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 5 |
| 11 mar 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 08 mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 1 |
| 07 mar 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 4 |
| 06 mar 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 16 |
| 05 mar 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 04 mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 01 mar 2024 | 3.6430 | 3.6430 | 3.6310 | 3.6310 | 3.6310 | 11 |
| 29 feb 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 1 |
| 28 feb 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 28 |
| 27 feb 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 40 |
| 26 feb 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 23 |
| 23 feb 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 15 |
| 22 feb 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 32 |
| 21 feb 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 36 |
| 20 feb 2024 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | 3.4890 | - |
| 16 feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 15 feb 2024 | 3.5000 | 3.5120 | 3.4880 | 3.4880 | 3.4880 | 6 |
| 14 feb 2024 | 3.5350 | 3.5350 | 3.5310 | 3.5310 | 3.5310 | 9 |
| 13 feb 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 12 feb 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
| 09 feb 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 08 feb 2024 | 3.5800 | 3.5900 | 3.5800 | 3.5890 | 3.5890 | 8 |
| 07 feb 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 41 |
| 06 feb 2024 | 3.5960 | 3.5960 | 3.5920 | 3.5920 | 3.5920 | 18 |
| 05 feb 2024 | 3.5830 | 3.5960 | 3.5830 | 3.5960 | 3.5960 | 7 |
| 02 feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 01 feb 2024 | 3.5660 | 3.5660 | 3.5500 | 3.5660 | 3.5660 | 23 |
| 31 ene 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 4 |
| 30 ene 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 35 |
| 29 ene 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 26 ene 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 25 ene 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 11 |
| 24 ene 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 23 |
| 23 ene 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 12 |
| 22 ene 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 46 |
| 19 ene 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 15 |
| 18 ene 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 17 ene 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 16 ene 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 25 |
| 12 ene 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 13 |
| 11 ene 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 8 |
| 10 ene 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 21 |
| 09 ene 2024 | 3.7490 | 3.7490 | 3.7430 | 3.7490 | 3.7490 | 46 |
| 08 ene 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 16 |
| 05 ene 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 04 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 7 |
| 03 ene 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 02 ene 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 18 |
| 29 dic 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 60 |
| 28 dic 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 27 dic 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 26 dic 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 22 dic 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 27 |
| 21 dic 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 286 |
| 20 dic 2023 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3 |
| 19 dic 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 18 dic 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 dic 2023 | 3.6600 | 3.6730 | 3.6600 | 3.6730 | 3.6730 | 54 |
| 14 dic 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 24 |
| 13 dic 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 85 |
| 12 dic 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 50 |
| 11 dic 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 08 dic 2023 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 61 |
| 07 dic 2023 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 110 |
| 06 dic 2023 | 3.5930 | 3.6070 | 3.5930 | 3.6070 | 3.6070 | 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 |
| *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.