Henry Hub Natural Gas Futures,A (NGQ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 26 ene 2023 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 25 ene 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 24 ene 2023 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 23 ene 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 20 ene 2023 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 19 ene 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
| 18 ene 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 17 ene 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 12 ene 2023 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 11 ene 2023 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 10 ene 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 09 ene 2023 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 06 ene 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 05 ene 2023 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| 04 ene 2023 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
| 03 ene 2023 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| 29 dic 2022 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
| 28 dic 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| 27 dic 2022 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| 22 dic 2022 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 21 dic 2022 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | - |
| 20 dic 2022 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
| 19 dic 2022 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 16 dic 2022 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
| 15 dic 2022 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| 14 dic 2022 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 6 |
| 13 dic 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 12 dic 2022 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
| 09 dic 2022 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| 08 dic 2022 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
| 07 dic 2022 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| 06 dic 2022 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | - |
| 05 dic 2022 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 02 dic 2022 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| 01 dic 2022 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 30 nov 2022 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | - |
| 29 nov 2022 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| 28 nov 2022 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | - |
| 25 nov 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| 23 nov 2022 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| 22 nov 2022 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 21 nov 2022 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 18 nov 2022 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 17 nov 2022 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 16 nov 2022 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| 15 nov 2022 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 14 nov 2022 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 11 nov 2022 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 10 nov 2022 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | - |
| 09 nov 2022 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | - |
| 08 nov 2022 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
| 07 nov 2022 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
| 03 nov 2022 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| 02 nov 2022 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 01 nov 2022 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 31 oct 2022 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 30 oct 2022 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 27 oct 2022 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| 26 oct 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 25 oct 2022 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 2 |
| 24 oct 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 23 oct 2022 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 2 |
| 20 oct 2022 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
| 19 oct 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 18 oct 2022 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 17 oct 2022 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 16 oct 2022 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 13 oct 2022 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 12 oct 2022 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| 11 oct 2022 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| 10 oct 2022 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 09 oct 2022 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 06 oct 2022 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 05 oct 2022 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 04 oct 2022 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 03 oct 2022 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 02 oct 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 29 sept 2022 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 28 sept 2022 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 27 sept 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 26 sept 2022 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 25 sept 2022 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 22 sept 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| 21 sept 2022 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | - |
| 20 sept 2022 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
| 19 sept 2022 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | - |
| 18 sept 2022 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | - |
| 15 sept 2022 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | - |
| 14 sept 2022 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | - |
| 13 sept 2022 | 5.4470 | 5.4470 | 5.4470 | 5.4470 | 5.4470 | - |
| 12 sept 2022 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | - |
| 11 sept 2022 | 5.3590 | 5.3590 | 5.3590 | 5.3590 | 5.3590 | - |
| 08 sept 2022 | 5.4140 | 5.4140 | 5.4140 | 5.4140 | 5.4140 | - |
| *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.
