Natural Gas Aug 27 (NGQ27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:52AM 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 | 3.8780 | 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 |
| 16 abr 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 15 abr 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 12 abr 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 11 abr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 10 abr 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 1 |
| 09 abr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 08 abr 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 05 abr 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 04 abr 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| 03 abr 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 1 |
| 02 abr 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 01 abr 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 28 mar 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 27 mar 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 26 mar 2024 | 3.6110 | 3.6340 | 3.6110 | 3.6340 | 3.6340 | 1 |
| 25 mar 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 22 mar 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 21 mar 2024 | 3.6110 | 3.6290 | 3.6110 | 3.6110 | 3.6110 | 1 |
| 20 mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 1 |
| 19 mar 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 18 mar 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 15 mar 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 1 |
| 14 mar 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 13 mar 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 12 mar 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 11 mar 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | - |
| 08 mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 07 mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 4 |
| 06 mar 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 1 |
| 05 mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 04 mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 01 mar 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 29 feb 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 2 |
| 28 feb 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 9 |
| 27 feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 26 feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 23 feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 22 feb 2024 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | 3.5990 | - |
| 21 feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 11 |
| 20 feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 16 feb 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 15 feb 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 5 |
| 14 feb 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 5 |
| 13 feb 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 12 feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 09 feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 08 feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 07 feb 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 1 |
| 06 feb 2024 | 3.5460 | 3.5460 | 3.5440 | 3.5440 | 3.5440 | 2 |
| 05 feb 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 02 feb 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 01 feb 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 31 ene 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 30 ene 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 10 |
| 29 ene 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 26 ene 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 25 ene 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 24 ene 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
| 23 ene 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 22 ene 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 19 ene 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 18 ene 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 17 ene 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 16 ene 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 12 ene 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 11 ene 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 10 |
| 10 ene 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 1 |
| 09 ene 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 08 ene 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 05 ene 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 04 ene 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 03 ene 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | - |
| 02 ene 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 29 dic 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 28 dic 2023 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 27 dic 2023 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 26 dic 2023 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 22 dic 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 21 dic 2023 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 20 dic 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 1 |
| 19 dic 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 18 dic 2023 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| 15 dic 2023 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 14 dic 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 13 dic 2023 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 12 dic 2023 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 24 |
| 11 dic 2023 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | 3.4170 | - |
| 08 dic 2023 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 07 dic 2023 | 3.4970 | 3.4970 | 3.4850 | 3.4850 | 3.4850 | 1 |
| 06 dic 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 1 |
| 05 dic 2023 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 04 dic 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
| 01 dic 2023 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 30 nov 2023 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 29 nov 2023 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| *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.