Natural Gas Aug 27 (NGQ27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:28AM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 06 sept 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 05 sept 2024 | 3.4850 | 3.4850 | 3.4550 | 3.4550 | 3.4550 | 18 |
| 04 sept 2024 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 03 sept 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 30 ago 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 29 ago 2024 | 3.4940 | 3.4940 | 3.4870 | 3.4870 | 3.4870 | 1 |
| 28 ago 2024 | 3.5300 | 3.5300 | 3.4990 | 3.4990 | 3.4990 | 11 |
| 27 ago 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 26 ago 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 23 ago 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 1 |
| 22 ago 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 5 |
| 21 ago 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 2 |
| 20 ago 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 19 ago 2024 | 3.4520 | 3.4520 | 3.4490 | 3.4490 | 3.4490 | 2 |
| 16 ago 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 15 ago 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 50 |
| 14 ago 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 13 ago 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 12 ago 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 09 ago 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 08 ago 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 07 ago 2024 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3 |
| 06 ago 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 7 |
| 05 ago 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 02 ago 2024 | 3.4600 | 3.4650 | 3.4600 | 3.4600 | 3.4600 | 3 |
| 01 ago 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 4 |
| 31 jul 2024 | 3.4990 | 3.4990 | 3.4880 | 3.4880 | 3.4880 | 506 |
| 30 jul 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 29 jul 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 26 jul 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 105 |
| 25 jul 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 2 |
| 24 jul 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 50 |
| 23 jul 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 1 |
| 22 jul 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 19 jul 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 5 |
| 18 jul 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 16 |
| 17 jul 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 7 |
| 16 jul 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 15 jul 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 10 |
| 12 jul 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 11 jul 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 2 |
| 10 jul 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 1 |
| 09 jul 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 08 jul 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 15 |
| 05 jul 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 1 |
| 03 jul 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 51 |
| 02 jul 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 7 |
| 01 jul 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 28 jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 7 |
| 27 jun 2024 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 17 |
| 26 jun 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 2 |
| 25 jun 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 30 |
| 24 jun 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 38 |
| 21 jun 2024 | 3.7290 | 3.7290 | 3.7270 | 3.7270 | 3.7270 | 2 |
| 20 jun 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 1 |
| 18 jun 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 5 |
| 17 jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1 |
| 14 jun 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 13 jun 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 12 jun 2024 | 3.7740 | 3.7750 | 3.7740 | 3.7750 | 3.7750 | 8 |
| 11 jun 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 10 jun 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 07 jun 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 06 jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 9 |
| 05 jun 2024 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| 04 jun 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 03 jun 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 5 |
| 31 may 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 30 may 2024 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 29 may 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 1 |
| 28 may 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 2 |
| 24 may 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 23 may 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 5 |
| 22 may 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 28 |
| 21 may 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 10 |
| 20 may 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 15 |
| 17 may 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 16 may 2024 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 3.8060 | 1 |
| 15 may 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 14 may 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 13 may 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 10 may 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 09 may 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 7 |
| 08 may 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 1 |
| 07 may 2024 | 3.8270 | 3.8270 | 3.8200 | 3.8270 | 3.8270 | 2 |
| 06 may 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | - |
| 03 may 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| 02 may 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| 01 may 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 35 |
| 30 abr 2024 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 29 abr 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 2 |
| 26 abr 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 1 |
| 25 abr 2024 | 3.8930 | 3.8930 | 3.8600 | 3.8930 | 3.8930 | 15 |
| 24 abr 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 23 abr 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 22 abr 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 19 abr 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 18 abr 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
| 17 abr 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 1 |
| *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.