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:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 09 ago 2022 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| 08 ago 2022 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 05 ago 2022 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 04 ago 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 03 ago 2022 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 02 ago 2022 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 01 ago 2022 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| 29 jul 2022 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 28 jul 2022 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 27 jul 2022 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 26 jul 2022 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 25 jul 2022 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
| 22 jul 2022 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 21 jul 2022 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 20 jul 2022 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 19 jul 2022 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 18 jul 2022 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 15 jul 2022 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 14 jul 2022 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 13 jul 2022 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 12 jul 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 11 jul 2022 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 08 jul 2022 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 07 jul 2022 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 06 jul 2022 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 05 jul 2022 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 30 jun 2022 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 29 jun 2022 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 28 jun 2022 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 27 jun 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 24 jun 2022 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 23 jun 2022 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| 22 jun 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 21 jun 2022 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| 16 jun 2022 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 15 jun 2022 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
| 14 jun 2022 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 13 jun 2022 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 10 jun 2022 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | 4.8210 | - |
| 09 jun 2022 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | 4.8310 | - |
| 08 jun 2022 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| 07 jun 2022 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 06 jun 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 03 jun 2022 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | 4.6260 | - |
| 02 jun 2022 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 01 jun 2022 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 31 may 2022 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | - |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 26 may 2022 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 25 may 2022 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | 4.5370 | - |
| 24 may 2022 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 23 may 2022 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 20 may 2022 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 19 may 2022 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 18 may 2022 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 17 may 2022 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| 16 may 2022 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 13 may 2022 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 12 may 2022 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 11 may 2022 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 10 may 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 09 may 2022 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 06 may 2022 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
| 05 may 2022 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| 04 may 2022 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 03 may 2022 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 02 may 2022 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 29 abr 2022 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | - |
| 28 abr 2022 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 27 abr 2022 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 26 abr 2022 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 25 abr 2022 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 22 abr 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 21 abr 2022 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 20 abr 2022 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 19 abr 2022 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| 18 abr 2022 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 14 abr 2022 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| 13 abr 2022 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 12 abr 2022 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 11 abr 2022 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 08 abr 2022 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 07 abr 2022 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 06 abr 2022 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 05 abr 2022 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 04 abr 2022 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 01 abr 2022 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 31 mar 2022 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
| 30 mar 2022 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 29 mar 2022 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 28 mar 2022 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 25 mar 2022 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
| 24 mar 2022 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 23 mar 2022 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
