U.S. markets open in 4 hours 49 minutes
F S&P 500
4,333.25 +18.50 (+0.43%) F Dow Jones
33,986.00 +111.00 (+0.33%) F Nasdaq
14,782.75 +67.75 (+0.46%) E-mini Russell 2000 Index Futur
1,787.00 +9.10 (+0.51%) Petróleo
91.33 +0.94 (+1.04%) Oro
1,914.00 -5.80 (-0.30%)
Natural Gas Aug 27 (NGQ27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:10PM EDT. Mercado abierto.
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 25 sept 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 22 sept 2023 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 21 sept 2023 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 20 sept 2023 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 19 sept 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 18 sept 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 15 sept 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 14 sept 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 13 sept 2023 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
| 12 sept 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 11 sept 2023 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 1 |
| 08 sept 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | - |
| 07 sept 2023 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 06 sept 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 05 sept 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 01 sept 2023 | 3.7080 | 3.7080 | 3.6820 | 3.6820 | 3.6820 | 1 |
| 31 ago 2023 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 30 ago 2023 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| 29 ago 2023 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 28 ago 2023 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 25 ago 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 24 ago 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 23 ago 2023 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 22 ago 2023 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 21 ago 2023 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 18 ago 2023 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 17 ago 2023 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| 16 ago 2023 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| 15 ago 2023 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 14 ago 2023 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 11 ago 2023 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 10 ago 2023 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 09 ago 2023 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 08 ago 2023 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 07 ago 2023 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 04 ago 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 03 ago 2023 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 02 ago 2023 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| 01 ago 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 31 jul 2023 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 28 jul 2023 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 27 jul 2023 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 26 jul 2023 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 25 jul 2023 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| 24 jul 2023 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 21 jul 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 20 jul 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 19 jul 2023 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 18 jul 2023 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | - |
| 17 jul 2023 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| 14 jul 2023 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 13 jul 2023 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| 12 jul 2023 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 11 jul 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 10 jul 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 07 jul 2023 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 06 jul 2023 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 05 jul 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 03 jul 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 30 jun 2023 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| 29 jun 2023 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 28 jun 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 27 jun 2023 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | - |
| 26 jun 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 23 jun 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 22 jun 2023 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| 21 jun 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 20 jun 2023 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
| 16 jun 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 7 |
| 15 jun 2023 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 14 jun 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 13 jun 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 12 jun 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 09 jun 2023 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| 08 jun 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
| 07 jun 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 06 jun 2023 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 05 jun 2023 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 02 jun 2023 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 01 jun 2023 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 31 may 2023 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 30 may 2023 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 26 may 2023 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 25 may 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 24 may 2023 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 23 may 2023 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 22 may 2023 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 19 may 2023 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 18 may 2023 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 17 may 2023 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 16 may 2023 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 15 may 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 12 may 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 11 may 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 10 may 2023 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | - |
| 09 may 2023 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 08 may 2023 | 3.9940 | 3.9940 | 3.9620 | 3.9620 | 3.9620 | 4 |
| 05 may 2023 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 04 may 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| *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.
