Natural Gas Aug 28 (NGQ28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:50PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 6 |
| 25 jul 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 6 |
| 24 jul 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 23 jul 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1 |
| 22 jul 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 9 |
| 19 jul 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 18 jul 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 17 jul 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 16 jul 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 15 jul 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 7 |
| 12 jul 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 11 jul 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 5 |
| 10 jul 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 09 jul 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 08 jul 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 1 |
| 05 jul 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 2 |
| 03 jul 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 5 |
| 02 jul 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 5 |
| 01 jul 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 4 |
| 28 jun 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 5 |
| 27 jun 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 13 |
| 26 jun 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 28 |
| 25 jun 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 8 |
| 24 jun 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 4 |
| 21 jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 20 jun 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 2 |
| 18 jun 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 2 |
| 17 jun 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 14 jun 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 13 jun 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 1 |
| 12 jun 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 11 jun 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | - |
| 10 jun 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1 |
| 07 jun 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 5 |
| 06 jun 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 2 |
| 05 jun 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3 |
| 04 jun 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 2 |
| 03 jun 2024 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 3.7240 | 6 |
| 31 may 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 1 |
| 30 may 2024 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 3.7340 | 1 |
| 29 may 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
| 28 may 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
| 24 may 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 23 may 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 2 |
| 22 may 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3 |
| 21 may 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 1 |
| 20 may 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 6 |
| 17 may 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 16 may 2024 | 3.7610 | 3.7680 | 3.7610 | 3.7680 | 3.7680 | 1 |
| 15 may 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 14 may 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 13 may 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 10 may 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 09 may 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 6 |
| 08 may 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 07 may 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 06 may 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 03 may 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 02 may 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 01 may 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 30 abr 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 29 abr 2024 | 3.8350 | 3.8350 | 3.8270 | 3.8270 | 3.8270 | 3 |
| 26 abr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 1 |
| 25 abr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 24 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1 |
| 23 abr 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 22 abr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 19 abr 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 18 abr 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 17 abr 2024 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| 16 abr 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 15 abr 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 12 abr 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 11 abr 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 10 abr 2024 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| 09 abr 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 08 abr 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 05 abr 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 04 abr 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 03 abr 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 02 abr 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 01 abr 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 28 mar 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 27 mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 1 |
| 26 mar 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 25 mar 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 22 mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 21 mar 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| 20 mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 19 mar 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| 18 mar 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 15 mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 1 |
| 14 mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 13 mar 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 12 mar 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 11 mar 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 08 mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 07 mar 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 06 mar 2024 | 3.5450 | 3.5450 | 3.5300 | 3.5300 | 3.5300 | 1 |
| 05 mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| *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.