Natural Gas Aug 30 (NGQ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:54AM 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 |
|---|---|---|---|---|---|---|
| 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 | - |
| 04 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 01 mar 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| 29 feb 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 28 feb 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 27 feb 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 26 feb 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| 23 feb 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
| 22 feb 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 21 feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 20 feb 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| 16 feb 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 15 feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 14 feb 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 13 feb 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 12 feb 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 09 feb 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 08 feb 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 07 feb 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | - |
| 06 feb 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 05 feb 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 02 feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 01 feb 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 31 ene 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 30 ene 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 29 ene 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 26 ene 2024 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | 3.2430 | - |
| 25 ene 2024 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | 3.3130 | - |
| 24 ene 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| 23 ene 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 ene 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 19 ene 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 18 ene 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 17 ene 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 16 ene 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| 12 ene 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 11 ene 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 10 ene 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 09 ene 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 08 ene 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 05 ene 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 04 ene 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 03 ene 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 02 ene 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 29 dic 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 28 dic 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 27 dic 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 26 dic 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 22 dic 2023 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 21 dic 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 20 dic 2023 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| 19 dic 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 18 dic 2023 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 15 dic 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 14 dic 2023 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 13 dic 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 12 dic 2023 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 11 dic 2023 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 08 dic 2023 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 07 dic 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 06 dic 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 05 dic 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 04 dic 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| *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.