Natural Gas Aug 30 (NGQ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:54AM EDT. Mercado abierto.
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 25 jul 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 24 jul 2024 | 3.3450 | 3.3780 | 3.3450 | 3.3780 | 3.3780 | 15 |
| 23 jul 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 22 jul 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 19 jul 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 18 jul 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 16 |
| 17 jul 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 16 jul 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| 15 jul 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 12 jul 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 11 jul 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 10 jul 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| 09 jul 2024 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | 3.3430 | - |
| 08 jul 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 15 |
| 05 jul 2024 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 03 jul 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | - |
| 02 jul 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 01 jul 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 28 jun 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 27 jun 2024 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 3.3290 | 15 |
| 26 jun 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 15 |
| 25 jun 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 30 |
| 24 jun 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 21 jun 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 20 jun 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| 18 jun 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 17 jun 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 14 jun 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 13 jun 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 12 jun 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 11 jun 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 10 jun 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 07 jun 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 06 jun 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| 05 jun 2024 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | 3.5890 | - |
| 04 jun 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 03 jun 2024 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | - |
| 31 may 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 30 may 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 29 may 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 28 may 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
| 24 may 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 23 may 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 22 may 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 21 may 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 20 may 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 17 may 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 16 may 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 15 may 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| 14 may 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 13 may 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 10 may 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 09 may 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 08 may 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 07 may 2024 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | - |
| 06 may 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 03 may 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 02 may 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 01 may 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| 30 abr 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 29 abr 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 26 abr 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 25 abr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 24 abr 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| 23 abr 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 22 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 19 abr 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| 18 abr 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 17 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 16 abr 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 15 abr 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 12 abr 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 11 abr 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 10 abr 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 09 abr 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 08 abr 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 05 abr 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 04 abr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 03 abr 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 02 abr 2024 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | 3.5410 | - |
| 01 abr 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 28 mar 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 27 mar 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 26 mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 25 mar 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 22 mar 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 21 mar 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 20 mar 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 19 mar 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 18 mar 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 15 mar 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 14 mar 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 13 mar 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 12 mar 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| 11 mar 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 08 mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 07 mar 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 06 mar 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 05 mar 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| *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.