NGU23.NYM - Natural Gas Sep 23
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 2.2820 | 2.3090 | 2.2630 | 2.2950 | 2.2950 | 3,117 |
| 01 jun 2023 | 2.3510 | 2.3740 | 2.2490 | 2.2770 | 2.2770 | 37,211 |
| 31 may 2023 | 2.4040 | 2.4820 | 2.3410 | 2.3580 | 2.3580 | 37,211 |
| 30 may 2023 | 2.5040 | 2.5310 | 2.3510 | 2.4150 | 2.4150 | 39,592 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 2.5390 | 2.5540 | 2.4620 | 2.5030 | 2.5030 | 38,382 |
| 25 may 2023 | 2.6710 | 2.6710 | 2.5080 | 2.5540 | 2.5540 | 35,660 |
| 24 may 2023 | 2.5790 | 2.6410 | 2.5630 | 2.6330 | 2.6330 | 33,315 |
| 23 may 2023 | 2.5990 | 2.6200 | 2.5500 | 2.5550 | 2.5550 | 36,067 |
| 22 may 2023 | 2.7270 | 2.7440 | 2.5710 | 2.6090 | 2.6090 | 33,955 |
| 19 may 2023 | 2.7890 | 2.8640 | 2.7400 | 2.7470 | 2.7470 | 41,809 |
| 18 may 2023 | 2.5880 | 2.8050 | 2.5560 | 2.7700 | 2.7700 | 49,121 |
| 17 may 2023 | 2.5910 | 2.6490 | 2.5340 | 2.5740 | 2.5740 | 25,977 |
| 16 may 2023 | 2.6090 | 2.6930 | 2.5770 | 2.5980 | 2.5980 | 23,382 |
| 15 may 2023 | 2.5390 | 2.6300 | 2.5110 | 2.6200 | 2.6200 | 23,472 |
| 12 may 2023 | 2.4230 | 2.5830 | 2.3910 | 2.5270 | 2.5270 | 41,018 |
| 11 may 2023 | 2.4120 | 2.4650 | 2.3890 | 2.4250 | 2.4250 | 25,149 |
| 10 may 2023 | 2.4930 | 2.4930 | 2.3970 | 2.4150 | 2.4150 | 34,540 |
| 09 may 2023 | 2.4920 | 2.5410 | 2.4430 | 2.5050 | 2.5050 | 32,990 |
| 08 may 2023 | 2.4060 | 2.5020 | 2.3950 | 2.4930 | 2.4930 | 30,523 |
| 05 may 2023 | 2.3600 | 2.4170 | 2.3100 | 2.4000 | 2.4000 | 33,816 |
| 04 may 2023 | 2.4000 | 2.4380 | 2.3470 | 2.3660 | 2.3660 | 24,624 |
| 03 may 2023 | 2.4890 | 2.5020 | 2.3760 | 2.4220 | 2.4220 | 29,012 |
| 02 may 2023 | 2.5470 | 2.5730 | 2.4540 | 2.4800 | 2.4800 | 36,063 |
| 01 may 2023 | 2.5970 | 2.6240 | 2.5270 | 2.5460 | 2.5460 | 15,190 |
| 28 abr 2023 | 2.5970 | 2.7430 | 2.5450 | 2.6260 | 2.6260 | 28,655 |
| 27 abr 2023 | 2.5670 | 2.6240 | 2.5290 | 2.6000 | 2.6000 | 14,817 |
| 26 abr 2023 | 2.6250 | 2.6620 | 2.5430 | 2.5530 | 2.5530 | 28,229 |
| 25 abr 2023 | 2.7130 | 2.7150 | 2.6390 | 2.6840 | 2.6840 | 17,903 |
| 24 abr 2023 | 2.6400 | 2.7320 | 2.6070 | 2.7230 | 2.7230 | 19,925 |
| 21 abr 2023 | 2.6320 | 2.6930 | 2.6030 | 2.6530 | 2.6530 | 15,013 |
| 20 abr 2023 | 2.6030 | 2.6890 | 2.5770 | 2.6760 | 2.6760 | 18,585 |
| 19 abr 2023 | 2.7560 | 2.7730 | 2.6150 | 2.6370 | 2.6370 | 22,483 |
| 18 abr 2023 | 2.6780 | 2.7620 | 2.6380 | 2.7470 | 2.7470 | 18,984 |
| 17 abr 2023 | 2.6270 | 2.7080 | 2.6180 | 2.6880 | 2.6880 | 26,507 |
| 14 abr 2023 | 2.4820 | 2.5890 | 2.4290 | 2.5780 | 2.5780 | 23,236 |
| 13 abr 2023 | 2.5150 | 2.5350 | 2.4490 | 2.4680 | 2.4680 | 16,223 |
| 12 abr 2023 | 2.6250 | 2.6300 | 2.5040 | 2.5260 | 2.5260 | 21,852 |
| 11 abr 2023 | 2.6330 | 2.6840 | 2.5800 | 2.6060 | 2.6060 | 22,166 |
| 10 abr 2023 | 2.5450 | 2.6900 | 2.5440 | 2.6300 | 2.6300 | 25,721 |
| 06 abr 2023 | 2.6450 | 2.6730 | 2.5140 | 2.5270 | 2.5270 | - |
| 05 abr 2023 | 2.6000 | 2.6960 | 2.5840 | 2.6550 | 2.6550 | 17,189 |
| 04 abr 2023 | 2.6280 | 2.6550 | 2.5870 | 2.6260 | 2.6260 | 19,455 |
| 03 abr 2023 | 2.6550 | 2.6580 | 2.5800 | 2.6160 | 2.6160 | 18,024 |
| 31 mar 2023 | 2.6400 | 2.7700 | 2.6200 | 2.7500 | 2.7500 | 15,042 |
| 30 mar 2023 | 2.7420 | 2.7420 | 2.6260 | 2.6560 | 2.6560 | 14,637 |
| 29 mar 2023 | 2.7020 | 2.7900 | 2.6380 | 2.7510 | 2.7510 | 14,388 |
| 28 mar 2023 | 2.7470 | 2.7730 | 2.6850 | 2.6890 | 2.6890 | 11,860 |
| 27 mar 2023 | 2.8020 | 2.8070 | 2.7080 | 2.7360 | 2.7360 | 14,501 |
| 24 mar 2023 | 2.7940 | 2.8790 | 2.7810 | 2.8680 | 2.8680 | 8,316 |
| 23 mar 2023 | 2.8240 | 2.8750 | 2.7730 | 2.8020 | 2.8020 | 10,705 |
| 22 mar 2023 | 2.9200 | 2.9330 | 2.7870 | 2.8050 | 2.8050 | 15,301 |
| 21 mar 2023 | 2.7950 | 2.9590 | 2.7140 | 2.9520 | 2.9520 | 13,820 |
| 20 mar 2023 | 2.8710 | 2.9100 | 2.7720 | 2.7780 | 2.7780 | 8,865 |
| 17 mar 2023 | 3.0330 | 3.0330 | 2.8540 | 2.8620 | 2.8620 | 12,242 |
| 16 mar 2023 | 3.0420 | 3.0640 | 2.9450 | 3.0210 | 3.0210 | 12,434 |
| 15 mar 2023 | 3.1130 | 3.1260 | 2.9440 | 2.9640 | 2.9640 | 14,261 |
| 14 mar 2023 | 3.1930 | 3.2150 | 3.1010 | 3.1240 | 3.1240 | 12,218 |
| 13 mar 2023 | 3.0190 | 3.1960 | 2.9690 | 3.1860 | 3.1860 | 15,653 |
| 10 mar 2023 | 3.0640 | 3.1100 | 3.0270 | 3.0310 | 3.0310 | 15,747 |
| 09 mar 2023 | 3.1780 | 3.2140 | 3.0630 | 3.1300 | 3.1300 | 17,480 |
| 08 mar 2023 | 3.2310 | 3.2570 | 3.1080 | 3.1570 | 3.1570 | 16,017 |
| 07 mar 2023 | 3.1530 | 3.2630 | 3.0690 | 3.2560 | 3.2560 | 18,229 |
| 06 mar 2023 | 3.3660 | 3.3660 | 3.0890 | 3.1220 | 3.1220 | 17,163 |
| 03 mar 2023 | 3.3060 | 3.4940 | 3.2940 | 3.4850 | 3.4850 | 13,090 |
| 02 mar 2023 | 3.2960 | 3.3660 | 3.2420 | 3.2760 | 3.2760 | 12,089 |
| 01 mar 2023 | 3.2500 | 3.3310 | 3.1860 | 3.3010 | 3.3010 | 17,531 |
| 28 feb 2023 | 3.1900 | 3.2600 | 3.0950 | 3.2310 | 3.2310 | 15,155 |
| 27 feb 2023 | 3.1640 | 3.2170 | 3.1070 | 3.2070 | 3.2070 | 15,680 |
| 24 feb 2023 | 3.0280 | 3.1160 | 2.9840 | 3.1040 | 3.1040 | 13,230 |
| 23 feb 2023 | 2.8530 | 3.0300 | 2.8250 | 2.9880 | 2.9880 | 15,313 |
| 22 feb 2023 | 2.7410 | 2.9360 | 2.6860 | 2.8600 | 2.8600 | 15,972 |
| 21 feb 2023 | 2.8780 | 2.9260 | 2.7250 | 2.7350 | 2.7350 | 16,902 |
| 17 feb 2023 | 3.0520 | 3.0600 | 2.8930 | 2.9060 | 2.9060 | 15,000 |
| 16 feb 2023 | 3.0630 | 3.1370 | 2.9860 | 3.0360 | 3.0360 | 16,510 |
| 15 feb 2023 | 3.1700 | 3.1700 | 3.0620 | 3.0800 | 3.0800 | 17,890 |
| 14 feb 2023 | 3.0840 | 3.1740 | 3.0780 | 3.1440 | 3.1440 | 12,428 |
| 13 feb 2023 | 3.1830 | 3.1830 | 3.0400 | 3.0600 | 3.0600 | 18,756 |
| 10 feb 2023 | 3.0680 | 3.1780 | 3.0110 | 3.1220 | 3.1220 | 18,573 |
| 09 feb 2023 | 3.0570 | 3.0990 | 3.0100 | 3.0320 | 3.0320 | 20,221 |
| 08 feb 2023 | 3.1950 | 3.2430 | 3.0160 | 3.0440 | 3.0440 | 23,149 |
| 07 feb 2023 | 3.0710 | 3.2030 | 3.0210 | 3.1870 | 3.1870 | 20,043 |
| 06 feb 2023 | 3.0700 | 3.1040 | 3.0020 | 3.0580 | 3.0580 | 12,437 |
| 03 feb 2023 | 3.1010 | 3.1150 | 2.9840 | 3.0560 | 3.0560 | 17,863 |
| 02 feb 2023 | 3.1900 | 3.1980 | 3.0690 | 3.0880 | 3.0880 | 19,232 |
| 01 feb 2023 | 3.2920 | 3.3420 | 3.1080 | 3.1330 | 3.1330 | 18,569 |
| 31 ene 2023 | 3.1850 | 3.3090 | 3.1270 | 3.2510 | 3.2510 | 13,813 |
| 30 ene 2023 | 3.1980 | 3.2180 | 3.1140 | 3.1780 | 3.1780 | 8,112 |
| 27 ene 2023 | 3.2640 | 3.3320 | 3.2040 | 3.2840 | 3.2840 | 8,520 |
| 26 ene 2023 | 3.2570 | 3.2850 | 3.1350 | 3.2770 | 3.2770 | 14,018 |
| 25 ene 2023 | 3.4020 | 3.4210 | 3.2770 | 3.3200 | 3.3200 | 7,908 |
| 24 ene 2023 | 3.5410 | 3.5990 | 3.3980 | 3.4210 | 3.4210 | 9,341 |
| 23 ene 2023 | 3.5150 | 3.5710 | 3.3650 | 3.5460 | 3.5460 | 9,522 |
| 20 ene 2023 | 3.4520 | 3.5400 | 3.3790 | 3.4130 | 3.4130 | 8,718 |
| 19 ene 2023 | 3.4530 | 3.4830 | 3.3950 | 3.4750 | 3.4750 | 9,516 |
| 18 ene 2023 | 3.5730 | 3.5890 | 3.4000 | 3.4260 | 3.4260 | 10,519 |
| 17 ene 2023 | 3.5480 | 3.6480 | 3.5120 | 3.5280 | 3.5280 | 8,550 |
| 16 ene 2023 | 3.5480 | 3.6480 | 3.5400 | 3.5530 | 3.5530 | 10,291 |
| 13 ene 2023 | 3.6080 | 3.6120 | 3.4730 | 3.4860 | 3.4860 | 10,291 |
| 12 ene 2023 | 3.5890 | 3.7560 | 3.5620 | 3.6160 | 3.6160 | 10,336 |
| *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.