Natural Gas Sep 25 (NGU25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:43PM 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 | 3.5060 | 3.5110 | 3.4820 | 3.4920 | 3.4920 | 585 |
| 25 abr 2024 | 3.5130 | 3.5130 | 3.4800 | 3.4900 | 3.4900 | 1,007 |
| 24 abr 2024 | 3.5070 | 3.5080 | 3.4920 | 3.5000 | 3.5000 | 517 |
| 23 abr 2024 | 3.4950 | 3.5100 | 3.4840 | 3.5000 | 3.5000 | 502 |
| 22 abr 2024 | 3.4810 | 3.4940 | 3.4810 | 3.4910 | 3.4910 | 531 |
| 19 abr 2024 | 3.4700 | 3.4780 | 3.4580 | 3.4690 | 3.4690 | 956 |
| 18 abr 2024 | 3.4760 | 3.4770 | 3.4490 | 3.4630 | 3.4630 | 598 |
| 17 abr 2024 | 3.4600 | 3.4610 | 3.4440 | 3.4610 | 3.4610 | 524 |
| 16 abr 2024 | 3.4680 | 3.5000 | 3.4470 | 3.4920 | 3.4920 | 643 |
| 15 abr 2024 | 3.4660 | 3.4710 | 3.4400 | 3.4680 | 3.4680 | 927 |
| 12 abr 2024 | 3.4580 | 3.4950 | 3.4550 | 3.4780 | 3.4780 | 758 |
| 11 abr 2024 | 3.4330 | 3.4580 | 3.4330 | 3.4540 | 3.4540 | 911 |
| 10 abr 2024 | 3.4450 | 3.4460 | 3.4250 | 3.4330 | 3.4330 | 266 |
| 09 abr 2024 | 3.4400 | 3.4400 | 3.4060 | 3.4230 | 3.4230 | 751 |
| 08 abr 2024 | 3.3990 | 3.4190 | 3.3970 | 3.4190 | 3.4190 | 351 |
| 05 abr 2024 | 3.3990 | 3.4090 | 3.3690 | 3.3920 | 3.3920 | 274 |
| 04 abr 2024 | 3.4180 | 3.4270 | 3.3780 | 3.3810 | 3.3810 | 446 |
| 03 abr 2024 | 3.4160 | 3.4300 | 3.4040 | 3.4100 | 3.4100 | 899 |
| 02 abr 2024 | 3.4340 | 3.4500 | 3.4150 | 3.4280 | 3.4280 | 843 |
| 01 abr 2024 | 3.4030 | 3.4460 | 3.4030 | 3.4460 | 3.4460 | 369 |
| 28 mar 2024 | 3.3760 | 3.4180 | 3.3760 | 3.4180 | 3.4180 | 203 |
| 27 mar 2024 | 3.3860 | 3.3870 | 3.3610 | 3.3800 | 3.3800 | 763 |
| 26 mar 2024 | 3.3600 | 3.4040 | 3.3600 | 3.3860 | 3.3860 | 608 |
| 25 mar 2024 | 3.3310 | 3.3580 | 3.3280 | 3.3540 | 3.3540 | 158 |
| 22 mar 2024 | 3.3470 | 3.3560 | 3.3310 | 3.3490 | 3.3490 | 295 |
| 21 mar 2024 | 3.3340 | 3.3650 | 3.3220 | 3.3570 | 3.3570 | 385 |
| 20 mar 2024 | 3.4070 | 3.4070 | 3.3640 | 3.3730 | 3.3730 | 268 |
| 19 mar 2024 | 3.4110 | 3.4410 | 3.3840 | 3.4090 | 3.4090 | 682 |
| 18 mar 2024 | 3.3700 | 3.4060 | 3.3700 | 3.4060 | 3.4060 | 505 |
| 15 mar 2024 | 3.3930 | 3.3930 | 3.3490 | 3.3490 | 3.3490 | 407 |
| 14 mar 2024 | 3.3800 | 3.3820 | 3.3700 | 3.3820 | 3.3820 | 394 |
| 13 mar 2024 | 3.3480 | 3.3580 | 3.3480 | 3.3580 | 3.3580 | 320 |
| 12 mar 2024 | 3.3840 | 3.3840 | 3.3460 | 3.3520 | 3.3520 | 348 |
| 11 mar 2024 | 3.3730 | 3.3730 | 3.3720 | 3.3720 | 3.3720 | 179 |
| 08 mar 2024 | 3.4010 | 3.4230 | 3.4010 | 3.4080 | 3.4080 | 698 |
| 07 mar 2024 | 3.4120 | 3.4380 | 3.3930 | 3.4130 | 3.4130 | 1,461 |
| 06 mar 2024 | 3.4170 | 3.4580 | 3.4170 | 3.4280 | 3.4280 | 754 |
| 05 mar 2024 | 3.4210 | 3.4370 | 3.4010 | 3.4370 | 3.4370 | 423 |
| 04 mar 2024 | 3.4140 | 3.4450 | 3.4070 | 3.4260 | 3.4260 | 439 |
| 01 mar 2024 | 3.3880 | 3.3930 | 3.3880 | 3.3890 | 3.3890 | 326 |
| 29 feb 2024 | 3.4030 | 3.4030 | 3.3930 | 3.3930 | 3.3930 | 316 |
| 28 feb 2024 | 3.3900 | 3.4040 | 3.3830 | 3.3990 | 3.3990 | 569 |
| 27 feb 2024 | 3.3880 | 3.4000 | 3.3660 | 3.3770 | 3.3770 | 751 |
| 26 feb 2024 | 3.3270 | 3.3520 | 3.3260 | 3.3510 | 3.3510 | 377 |
| 23 feb 2024 | 3.3030 | 3.3210 | 3.3020 | 3.3100 | 3.3100 | 961 |
| 22 feb 2024 | 3.3120 | 3.3450 | 3.2940 | 3.3450 | 3.3450 | 951 |
| 21 feb 2024 | 3.3370 | 3.3570 | 3.2810 | 3.3080 | 3.3080 | 986 |
| 20 feb 2024 | 3.2150 | 3.2590 | 3.2000 | 3.2350 | 3.2350 | 1,107 |
| 16 feb 2024 | 3.2080 | 3.2400 | 3.1810 | 3.2280 | 3.2280 | 389 |
| 15 feb 2024 | 3.2640 | 3.2760 | 3.2040 | 3.2290 | 3.2290 | 1,150 |
| 14 feb 2024 | 3.3320 | 3.3320 | 3.2180 | 3.2560 | 3.2560 | 1,781 |
| 13 feb 2024 | 3.3690 | 3.3690 | 3.3440 | 3.3520 | 3.3520 | 394 |
| 12 feb 2024 | 3.3660 | 3.3730 | 3.3410 | 3.3580 | 3.3580 | 501 |
| 09 feb 2024 | 3.3470 | 3.3640 | 3.3440 | 3.3640 | 3.3640 | 1,377 |
| 08 feb 2024 | 3.3160 | 3.3470 | 3.3130 | 3.3460 | 3.3460 | 720 |
| 07 feb 2024 | 3.3350 | 3.3350 | 3.3110 | 3.3250 | 3.3250 | 463 |
| 06 feb 2024 | 3.3180 | 3.3310 | 3.3070 | 3.3210 | 3.3210 | 321 |
| 05 feb 2024 | 3.3230 | 3.3410 | 3.3060 | 3.3410 | 3.3410 | 287 |
| 02 feb 2024 | 3.3570 | 3.3570 | 3.3320 | 3.3340 | 3.3340 | 402 |
| 01 feb 2024 | 3.3540 | 3.3540 | 3.3210 | 3.3360 | 3.3360 | 285 |
| 31 ene 2024 | 3.3700 | 3.3780 | 3.3430 | 3.3430 | 3.3430 | 517 |
| 30 ene 2024 | 3.3180 | 3.3670 | 3.3150 | 3.3630 | 3.3630 | 407 |
| 29 ene 2024 | 3.3960 | 3.3960 | 3.3270 | 3.3330 | 3.3330 | 555 |
| 26 ene 2024 | 3.3960 | 3.4220 | 3.3810 | 3.4220 | 3.4220 | 276 |
| 25 ene 2024 | 3.4310 | 3.4410 | 3.3630 | 3.3910 | 3.3910 | 278 |
| 24 ene 2024 | 3.4070 | 3.4430 | 3.4050 | 3.4420 | 3.4420 | 313 |
| 23 ene 2024 | 3.3350 | 3.4050 | 3.3340 | 3.4050 | 3.4050 | 286 |
| 22 ene 2024 | 3.3170 | 3.3380 | 3.3170 | 3.3360 | 3.3360 | 271 |
| 19 ene 2024 | 3.3880 | 3.3900 | 3.3820 | 3.3820 | 3.3820 | 283 |
| 18 ene 2024 | 3.4520 | 3.4710 | 3.4470 | 3.4590 | 3.4590 | 389 |
| 17 ene 2024 | 3.4330 | 3.4880 | 3.4230 | 3.4880 | 3.4880 | 468 |
| 16 ene 2024 | 3.4500 | 3.4670 | 3.4450 | 3.4450 | 3.4450 | 811 |
| 12 ene 2024 | 3.4810 | 3.5110 | 3.4810 | 3.5110 | 3.5110 | 355 |
| 11 ene 2024 | 3.4590 | 3.5580 | 3.4590 | 3.5050 | 3.5050 | 448 |
| 10 ene 2024 | 3.5030 | 3.5030 | 3.4520 | 3.4700 | 3.4700 | 1,000 |
| 09 ene 2024 | 3.5000 | 3.5650 | 3.5000 | 3.5360 | 3.5360 | 274 |
| 08 ene 2024 | 3.5000 | 3.5000 | 3.4620 | 3.4940 | 3.4940 | 354 |
| 05 ene 2024 | 3.4730 | 3.5230 | 3.4730 | 3.5230 | 3.5230 | 221 |
| 04 ene 2024 | 3.4510 | 3.4970 | 3.4510 | 3.4840 | 3.4840 | 379 |
| 03 ene 2024 | 3.4240 | 3.4430 | 3.3990 | 3.4390 | 3.4390 | 122 |
| 02 ene 2024 | 3.4060 | 3.4240 | 3.4030 | 3.4180 | 3.4180 | 122 |
| 29 dic 2023 | 3.3970 | 3.4210 | 3.3710 | 3.3810 | 3.3810 | 810 |
| 28 dic 2023 | 3.3270 | 3.3980 | 3.3270 | 3.3980 | 3.3980 | 143 |
| 27 dic 2023 | 3.3680 | 3.3770 | 3.3130 | 3.3400 | 3.3400 | 62 |
| 26 dic 2023 | 3.3190 | 3.3420 | 3.3120 | 3.3190 | 3.3190 | 181 |
| 22 dic 2023 | 3.3370 | 3.3540 | 3.3350 | 3.3420 | 3.3420 | 144 |
| 21 dic 2023 | 3.3200 | 3.4140 | 3.3200 | 3.3840 | 3.3840 | 258 |
| 20 dic 2023 | 3.3220 | 3.3390 | 3.3020 | 3.3390 | 3.3390 | 189 |
| 19 dic 2023 | 3.3450 | 3.3450 | 3.3110 | 3.3360 | 3.3360 | 314 |
| 18 dic 2023 | 3.4170 | 3.4480 | 3.3960 | 3.3960 | 3.3960 | 151 |
| 15 dic 2023 | 3.3440 | 3.4100 | 3.3440 | 3.4060 | 3.4060 | 225 |
| 14 dic 2023 | 3.2910 | 3.3510 | 3.2910 | 3.3470 | 3.3470 | 285 |
| 13 dic 2023 | 3.2260 | 3.3430 | 3.2260 | 3.3060 | 3.3060 | 531 |
| 12 dic 2023 | 3.2510 | 3.2600 | 3.2200 | 3.2350 | 3.2350 | 438 |
| 11 dic 2023 | 3.2970 | 3.2970 | 3.2260 | 3.2810 | 3.2810 | 1,491 |
| 08 dic 2023 | 3.3390 | 3.3910 | 3.3000 | 3.3700 | 3.3700 | 761 |
| 07 dic 2023 | 3.3970 | 3.4220 | 3.3710 | 3.4170 | 3.4170 | 2,686 |
| 06 dic 2023 | 3.6010 | 3.6060 | 3.4290 | 3.4440 | 3.4440 | 1,120 |
| 05 dic 2023 | 3.6180 | 3.6180 | 3.5910 | 3.6130 | 3.6130 | 527 |
| 04 dic 2023 | 3.6400 | 3.6400 | 3.6200 | 3.6290 | 3.6290 | 235 |
| *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.