Natural Gas Aug 29 (NGQ29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:01AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 24 abr 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | - |
| 23 abr 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 22 abr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 19 abr 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 18 abr 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 17 abr 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
| 16 abr 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 15 abr 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 12 abr 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 11 abr 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| 10 abr 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 09 abr 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 08 abr 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 05 abr 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 04 abr 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 03 abr 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 02 abr 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 01 abr 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 28 mar 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| 27 mar 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 26 mar 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 25 mar 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 22 mar 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 21 mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 20 mar 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 19 mar 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | - |
| 18 mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 15 mar 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 14 mar 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| 13 mar 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 12 mar 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 11 mar 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| 08 mar 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 07 mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 06 mar 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 05 mar 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| 04 mar 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 01 mar 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 29 feb 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 28 feb 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 27 feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 26 feb 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 23 feb 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 22 feb 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 21 feb 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 20 feb 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 16 feb 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 15 feb 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 14 feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 13 feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 12 feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 09 feb 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 08 feb 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 07 feb 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 06 feb 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 05 feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 02 feb 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| 01 feb 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
| 31 ene 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 30 ene 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 29 ene 2024 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
| 26 ene 2024 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 25 ene 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 24 ene 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 23 ene 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 22 ene 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 19 ene 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 18 ene 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 17 ene 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 16 ene 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 12 ene 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 11 ene 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 10 ene 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| 09 ene 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 08 ene 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 05 ene 2024 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | 3.5810 | - |
| 04 ene 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 03 ene 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 02 ene 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 29 dic 2023 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 28 dic 2023 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | 3.4690 | - |
| 27 dic 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 26 dic 2023 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 22 dic 2023 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 21 dic 2023 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 20 dic 2023 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 19 dic 2023 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| 18 dic 2023 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 15 dic 2023 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| 14 dic 2023 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 13 dic 2023 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 12 dic 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 11 dic 2023 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 08 dic 2023 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | - |
| 07 dic 2023 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 06 dic 2023 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 05 dic 2023 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 04 dic 2023 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | - |
| 01 dic 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| *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.