Natural Gas Sep 24 (NGU24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:08PM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 3.0010 | 3.0210 | 2.9820 | 2.9950 | 2.9950 | 5,654 |
| 28 nov 2023 | 3.0900 | 3.0920 | 3.0000 | 3.0330 | 3.0330 | 5,363 |
| 27 nov 2023 | 3.0380 | 3.0740 | 3.0120 | 3.0730 | 3.0730 | 5,363 |
| 24 nov 2023 | 3.0750 | 3.1140 | 3.0270 | 3.0870 | 3.0870 | 2,430 |
| 22 nov 2023 | 3.0550 | 3.0850 | 3.0380 | 3.0770 | 3.0770 | 3,620 |
| 21 nov 2023 | 3.0980 | 3.1150 | 3.0550 | 3.0720 | 3.0720 | 5,295 |
| 20 nov 2023 | 3.1380 | 3.1580 | 3.0960 | 3.1050 | 3.1050 | 3,943 |
| 17 nov 2023 | 3.2340 | 3.2350 | 3.1300 | 3.1630 | 3.1630 | 7,921 |
| 16 nov 2023 | 3.3270 | 3.3490 | 3.2200 | 3.2450 | 3.2450 | 5,764 |
| 15 nov 2023 | 3.3260 | 3.3600 | 3.3150 | 3.3400 | 3.3400 | 3,639 |
| 14 nov 2023 | 3.3650 | 3.3650 | 3.2990 | 3.3210 | 3.3210 | 5,637 |
| 13 nov 2023 | 3.3160 | 3.3580 | 3.3010 | 3.3410 | 3.3410 | 5,983 |
| 10 nov 2023 | 3.3130 | 3.3300 | 3.2820 | 3.2930 | 3.2930 | 4,586 |
| 09 nov 2023 | 3.3820 | 3.3820 | 3.3030 | 3.3320 | 3.3320 | 4,866 |
| 08 nov 2023 | 3.3940 | 3.4000 | 3.3310 | 3.3710 | 3.3710 | 6,114 |
| 07 nov 2023 | 3.4420 | 3.4440 | 3.3690 | 3.3850 | 3.3850 | 5,700 |
| 06 nov 2023 | 3.4610 | 3.4620 | 3.4130 | 3.4370 | 3.4370 | 4,627 |
| 02 nov 2023 | 3.5260 | 3.5700 | 3.5030 | 3.5270 | 3.5270 | 2,552 |
| 01 nov 2023 | 3.4880 | 3.5300 | 3.4260 | 3.4970 | 3.4970 | 3,528 |
| 31 oct 2023 | 3.5070 | 3.5070 | 3.4260 | 3.4770 | 3.4770 | 3,816 |
| 30 oct 2023 | 3.3340 | 3.5090 | 3.3340 | 3.5040 | 3.5040 | 11,434 |
| 29 oct 2023 | 3.3240 | 3.3440 | 3.3140 | 3.3390 | 3.3390 | 4,070 |
| 26 oct 2023 | 3.4220 | 3.4240 | 3.3550 | 3.3770 | 3.3770 | 2,856 |
| 25 oct 2023 | 3.3640 | 3.4100 | 3.3360 | 3.3780 | 3.3780 | 3,663 |
| 24 oct 2023 | 3.3200 | 3.3790 | 3.3180 | 3.3580 | 3.3580 | 1,768 |
| 23 oct 2023 | 3.3140 | 3.3420 | 3.2980 | 3.3300 | 3.3300 | 2,442 |
| 22 oct 2023 | 3.3000 | 3.3380 | 3.2830 | 3.3270 | 3.3270 | 1,639 |
| 19 oct 2023 | 3.3470 | 3.3530 | 3.3080 | 3.3340 | 3.3340 | 3,303 |
| 18 oct 2023 | 3.4100 | 3.4140 | 3.3270 | 3.3500 | 3.3500 | 2,288 |
| 17 oct 2023 | 3.4040 | 3.4320 | 3.3840 | 3.3990 | 3.3990 | 2,021 |
| 16 oct 2023 | 3.4670 | 3.4700 | 3.3740 | 3.4080 | 3.4080 | 3,465 |
| 15 oct 2023 | 3.4780 | 3.4780 | 3.4220 | 3.4540 | 3.4540 | 4,759 |
| 12 oct 2023 | 3.5090 | 3.5270 | 3.4770 | 3.5090 | 3.5090 | 2,780 |
| 11 oct 2023 | 3.4990 | 3.5240 | 3.4760 | 3.5190 | 3.5190 | 2,430 |
| 10 oct 2023 | 3.5040 | 3.5220 | 3.4230 | 3.5020 | 3.5020 | 5,871 |
| 09 oct 2023 | 3.4640 | 3.4940 | 3.4270 | 3.4930 | 3.4930 | 4,035 |
| 08 oct 2023 | 3.4700 | 3.5180 | 3.4420 | 3.4730 | 3.4730 | 3,623 |
| 05 oct 2023 | 3.3860 | 3.4610 | 3.3850 | 3.4570 | 3.4570 | 4,339 |
| 04 oct 2023 | 3.2950 | 3.4070 | 3.2940 | 3.3800 | 3.3800 | 4,975 |
| 03 oct 2023 | 3.2940 | 3.3280 | 3.2870 | 3.3000 | 3.3000 | 3,863 |
| 02 oct 2023 | 3.2520 | 3.3110 | 3.2360 | 3.2960 | 3.2960 | 3,481 |
| 01 oct 2023 | 3.2810 | 3.2910 | 3.2390 | 3.2540 | 3.2540 | 4,086 |
| 28 sept 2023 | 3.3010 | 3.3120 | 3.2540 | 3.2960 | 3.2960 | 3,239 |
| 27 sept 2023 | 3.2590 | 3.2990 | 3.2490 | 3.2920 | 3.2920 | 3,432 |
| 26 sept 2023 | 3.2540 | 3.2830 | 3.2390 | 3.2600 | 3.2600 | 3,173 |
| 25 sept 2023 | 3.2660 | 3.2710 | 3.2270 | 3.2460 | 3.2460 | 5,114 |
| 24 sept 2023 | 3.2670 | 3.2840 | 3.2520 | 3.2800 | 3.2800 | 2,499 |
| 21 sept 2023 | 3.2530 | 3.2700 | 3.2410 | 3.2660 | 3.2660 | 2,331 |
| 20 sept 2023 | 3.2660 | 3.2710 | 3.2370 | 3.2490 | 3.2490 | 3,152 |
| 19 sept 2023 | 3.3080 | 3.3080 | 3.2580 | 3.2630 | 3.2630 | 4,464 |
| 18 sept 2023 | 3.3160 | 3.3250 | 3.2880 | 3.3040 | 3.3040 | 3,654 |
| 17 sept 2023 | 3.2410 | 3.3050 | 3.2300 | 3.3010 | 3.3010 | 3,495 |
| 14 sept 2023 | 3.2950 | 3.3070 | 3.2430 | 3.2530 | 3.2530 | 2,451 |
| 13 sept 2023 | 3.3000 | 3.3330 | 3.2810 | 3.2960 | 3.2960 | 2,547 |
| 12 sept 2023 | 3.3210 | 3.3260 | 3.2660 | 3.3010 | 3.3010 | 3,814 |
| 11 sept 2023 | 3.2920 | 3.3270 | 3.2840 | 3.3080 | 3.3080 | 4,374 |
| 10 sept 2023 | 3.2740 | 3.2960 | 3.2550 | 3.2740 | 3.2740 | 2,345 |
| 07 sept 2023 | 3.2880 | 3.2980 | 3.2670 | 3.2880 | 3.2880 | 2,350 |
| 06 sept 2023 | 3.2860 | 3.3170 | 3.2650 | 3.2800 | 3.2800 | 2,389 |
| 05 sept 2023 | 3.2840 | 3.3010 | 3.2550 | 3.2810 | 3.2810 | 2,353 |
| 04 sept 2023 | 3.3000 | 3.3100 | 3.2680 | 3.3020 | 3.3020 | 3,988 |
| 31 ago 2023 | 3.3500 | 3.3880 | 3.3250 | 3.3440 | 3.3440 | 2,205 |
| 30 ago 2023 | 3.3430 | 3.3890 | 3.3130 | 3.3480 | 3.3480 | 4,403 |
| 29 ago 2023 | 3.2970 | 3.3650 | 3.2830 | 3.3470 | 3.3470 | 2,801 |
| 28 ago 2023 | 3.3290 | 3.3290 | 3.2800 | 3.3170 | 3.3170 | 3,708 |
| 27 ago 2023 | 3.3810 | 3.4150 | 3.3320 | 3.3410 | 3.3410 | 2,884 |
| 24 ago 2023 | 3.3210 | 3.3820 | 3.3120 | 3.3630 | 3.3630 | 1,232 |
| 23 ago 2023 | 3.3270 | 3.3590 | 3.3010 | 3.3410 | 3.3410 | 2,602 |
| 22 ago 2023 | 3.3530 | 3.3670 | 3.3280 | 3.3350 | 3.3350 | 1,203 |
| 21 ago 2023 | 3.3760 | 3.3850 | 3.3530 | 3.3620 | 3.3620 | 1,666 |
| 20 ago 2023 | 3.4030 | 3.4120 | 3.3830 | 3.4050 | 3.4050 | 942 |
| 17 ago 2023 | 3.3950 | 3.4010 | 3.3560 | 3.3830 | 3.3830 | 2,695 |
| 16 ago 2023 | 3.4100 | 3.4230 | 3.3970 | 3.4100 | 3.4100 | 858 |
| 15 ago 2023 | 3.4310 | 3.4390 | 3.3930 | 3.3980 | 3.3980 | 1,708 |
| 14 ago 2023 | 3.4550 | 3.4600 | 3.3870 | 3.4420 | 3.4420 | 3,114 |
| 13 ago 2023 | 3.4390 | 3.4630 | 3.4370 | 3.4410 | 3.4410 | 1,752 |
| 10 ago 2023 | 3.4450 | 3.4660 | 3.3990 | 3.4400 | 3.4400 | 1,740 |
| 09 ago 2023 | 3.4130 | 3.4390 | 3.3960 | 3.4120 | 3.4120 | 2,204 |
| 08 ago 2023 | 3.3800 | 3.4600 | 3.3800 | 3.4360 | 3.4360 | 6,654 |
| 07 ago 2023 | 3.3500 | 3.3800 | 3.3340 | 3.3800 | 3.3800 | 2,265 |
| 06 ago 2023 | 3.3020 | 3.3600 | 3.2990 | 3.3580 | 3.3580 | 1,716 |
| 03 ago 2023 | 3.2810 | 3.3030 | 3.2700 | 3.3020 | 3.3020 | 1,422 |
| 02 ago 2023 | 3.2790 | 3.2990 | 3.2620 | 3.2960 | 3.2960 | 2,032 |
| 01 ago 2023 | 3.3060 | 3.3060 | 3.2580 | 3.2900 | 3.2900 | 2,540 |
| 31 jul 2023 | 3.3630 | 3.3630 | 3.2800 | 3.3130 | 3.3130 | 1,657 |
| 30 jul 2023 | 3.3380 | 3.3660 | 3.3190 | 3.3550 | 3.3550 | 1,734 |
| 27 jul 2023 | 3.3430 | 3.3770 | 3.3250 | 3.3560 | 3.3560 | 1,532 |
| 26 jul 2023 | 3.3860 | 3.3900 | 3.3150 | 3.3350 | 3.3350 | 1,760 |
| 25 jul 2023 | 3.4010 | 3.4060 | 3.3660 | 3.3720 | 3.3720 | 1,362 |
| 24 jul 2023 | 3.3890 | 3.4050 | 3.3660 | 3.3940 | 3.3940 | 1,750 |
| 23 jul 2023 | 3.3630 | 3.3780 | 3.3280 | 3.3700 | 3.3700 | 609 |
| 20 jul 2023 | 3.3320 | 3.3610 | 3.3320 | 3.3430 | 3.3430 | 1,081 |
| 19 jul 2023 | 3.3030 | 3.3380 | 3.2880 | 3.3260 | 3.3260 | 2,170 |
| 18 jul 2023 | 3.3360 | 3.3660 | 3.2810 | 3.2880 | 3.2880 | 2,057 |
| 17 jul 2023 | 3.3310 | 3.3600 | 3.3300 | 3.3450 | 3.3450 | 1,589 |
| 16 jul 2023 | 3.3730 | 3.3730 | 3.3210 | 3.3210 | 3.3210 | 1,100 |
| 13 jul 2023 | 3.3420 | 3.3650 | 3.3230 | 3.3490 | 3.3490 | 1,491 |
| 12 jul 2023 | 3.3320 | 3.3460 | 3.3180 | 3.3360 | 3.3360 | 1,918 |
| 11 jul 2023 | 3.3980 | 3.3980 | 3.3290 | 3.3460 | 3.3460 | 1,693 |
| 10 jul 2023 | 3.3660 | 3.4030 | 3.3620 | 3.3900 | 3.3900 | 684 |
| *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.