Natural Gas Aug 28 (NGQ28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:13PM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 06 feb 2023 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| 03 feb 2023 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| 02 feb 2023 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
| 01 feb 2023 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 31 ene 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 30 ene 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 27 ene 2023 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 26 ene 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
| 25 ene 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 24 ene 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 23 ene 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 20 ene 2023 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 19 ene 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 18 ene 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 17 ene 2023 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 12 ene 2023 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 11 ene 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 10 ene 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 09 ene 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 06 ene 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 05 ene 2023 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 04 ene 2023 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| 03 ene 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 29 dic 2022 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 28 dic 2022 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 27 dic 2022 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 22 dic 2022 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 21 dic 2022 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 20 dic 2022 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 19 dic 2022 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 16 dic 2022 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| 15 dic 2022 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 14 dic 2022 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| 13 dic 2022 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 12 dic 2022 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 09 dic 2022 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 08 dic 2022 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 07 dic 2022 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 06 dic 2022 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| 05 dic 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 02 dic 2022 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | - |
| 01 dic 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 30 nov 2022 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 29 nov 2022 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| 28 nov 2022 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 25 nov 2022 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | - |
| 23 nov 2022 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 22 nov 2022 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 21 nov 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 18 nov 2022 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 17 nov 2022 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 16 nov 2022 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 15 nov 2022 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 14 nov 2022 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 11 nov 2022 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 10 nov 2022 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 09 nov 2022 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 08 nov 2022 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 07 nov 2022 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 03 nov 2022 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 02 nov 2022 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 01 nov 2022 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 31 oct 2022 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| 30 oct 2022 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| 27 oct 2022 | 4.2070 | 4.2070 | 4.2030 | 4.2030 | 4.2030 | 1 |
| 26 oct 2022 | 4.2090 | 4.2120 | 4.2090 | 4.2120 | 4.2120 | 1 |
| 25 oct 2022 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 1 |
| 24 oct 2022 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| 23 oct 2022 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
| 20 oct 2022 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 19 oct 2022 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | - |
| 18 oct 2022 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 17 oct 2022 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 16 oct 2022 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| 13 oct 2022 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| 12 oct 2022 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 11 oct 2022 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | - |
| 10 oct 2022 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
| 09 oct 2022 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 06 oct 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 05 oct 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 04 oct 2022 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| 03 oct 2022 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 02 oct 2022 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 29 sept 2022 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 28 sept 2022 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 27 sept 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 26 sept 2022 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
| 25 sept 2022 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 22 sept 2022 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 21 sept 2022 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 20 sept 2022 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 19 sept 2022 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| *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.
