NGQ28.NYM - Natural Gas Aug 28
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2023 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 25 may 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 24 may 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 23 may 2023 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
| 22 may 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 19 may 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 18 may 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 17 may 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 16 may 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 15 may 2023 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 12 may 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 11 may 2023 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| 10 may 2023 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| 09 may 2023 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| 08 may 2023 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
| 05 may 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 04 may 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 03 may 2023 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 02 may 2023 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
| 01 may 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 28 abr 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 27 abr 2023 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| 26 abr 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 25 abr 2023 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 24 abr 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| 21 abr 2023 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 20 abr 2023 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 19 abr 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| 18 abr 2023 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 17 abr 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
| 14 abr 2023 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 13 abr 2023 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| 12 abr 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 11 abr 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| 10 abr 2023 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 06 abr 2023 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 05 abr 2023 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
| 04 abr 2023 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
| 03 abr 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| 31 mar 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
| 30 mar 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 29 mar 2023 | 3.9770 | 3.9820 | 3.9770 | 3.9820 | 3.9820 | 46 |
| 28 mar 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 27 mar 2023 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| 24 mar 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 23 mar 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
| 22 mar 2023 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 21 mar 2023 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 20 mar 2023 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| 17 mar 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 16 mar 2023 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
| 15 mar 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 14 mar 2023 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 13 mar 2023 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
| 10 mar 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 09 mar 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
| 08 mar 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 07 mar 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 06 mar 2023 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| 03 mar 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 02 mar 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 01 mar 2023 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 28 feb 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 27 feb 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 24 feb 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 23 feb 2023 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
| 22 feb 2023 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 21 feb 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 17 feb 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 16 feb 2023 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 15 feb 2023 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 14 feb 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 13 feb 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 10 feb 2023 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 09 feb 2023 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| 08 feb 2023 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 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 | - |
| *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.