U.S. markets open in 4 hours 7 minutes
F S&P 500
4,555.50 -0.50 (-0.01%) F Dow Jones
36,039.00 -73.00 (-0.20%) F Nasdaq
15,848.75 +33.50 (+0.21%) E-mini Russell 2000 Index Futur
1,850.40 -4.40 (-0.24%) Petróleo
70.21 +0.83 (+1.20%) Oro
2,051.30 +3.40 (+0.17%)
Natural Gas Sep 25 (NGU25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:45PM EST. Mercado abierto.
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 3.6010 | 3.6060 | 3.4290 | 3.4490 | 3.4490 | 1,070 |
| 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 |
| 01 dic 2023 | 3.7140 | 3.7510 | 3.7140 | 3.7270 | 3.7270 | 78 |
| 30 nov 2023 | 3.7250 | 3.7360 | 3.7250 | 3.7360 | 3.7360 | 273 |
| 29 nov 2023 | 3.7500 | 3.7580 | 3.7440 | 3.7550 | 3.7550 | 160 |
| 28 nov 2023 | 3.7890 | 3.7890 | 3.7380 | 3.7700 | 3.7700 | 261 |
| 27 nov 2023 | 3.7790 | 3.7940 | 3.7790 | 3.7940 | 3.7940 | 95 |
| 24 nov 2023 | 3.7640 | 3.8020 | 3.7640 | 3.8020 | 3.8020 | 44 |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 3.7470 | 3.7690 | 3.7470 | 3.7690 | 3.7690 | 114 |
| 21 nov 2023 | 3.8260 | 3.8260 | 3.7900 | 3.7910 | 3.7910 | 201 |
| 20 nov 2023 | 3.8600 | 3.8600 | 3.8460 | 3.8460 | 3.8460 | 95 |
| 17 nov 2023 | 3.9000 | 3.9030 | 3.9000 | 3.9000 | 3.9000 | 122 |
| 16 nov 2023 | 3.9400 | 3.9400 | 3.9220 | 3.9320 | 3.9320 | 103 |
| 15 nov 2023 | 3.9580 | 3.9730 | 3.9550 | 3.9730 | 3.9730 | 87 |
| 14 nov 2023 | 3.9630 | 3.9660 | 3.9400 | 3.9520 | 3.9520 | 215 |
| 13 nov 2023 | 3.9490 | 3.9640 | 3.9490 | 3.9620 | 3.9620 | 29 |
| 10 nov 2023 | 3.9420 | 3.9500 | 3.9260 | 3.9410 | 3.9410 | 45 |
| 09 nov 2023 | 3.9590 | 3.9650 | 3.9560 | 3.9630 | 3.9630 | 117 |
| 08 nov 2023 | 3.9760 | 3.9760 | 3.9650 | 3.9760 | 3.9760 | 77 |
| 07 nov 2023 | 3.9750 | 3.9750 | 3.9550 | 3.9730 | 3.9730 | 184 |
| 06 nov 2023 | 3.9710 | 3.9850 | 3.9710 | 3.9820 | 3.9820 | 254 |
| 02 nov 2023 | 4.0110 | 4.0300 | 3.9950 | 3.9950 | 3.9950 | 129 |
| 01 nov 2023 | 3.9350 | 3.9830 | 3.9350 | 3.9800 | 3.9800 | 366 |
| 31 oct 2023 | 3.9020 | 3.9220 | 3.9020 | 3.9220 | 3.9220 | 437 |
| 30 oct 2023 | 3.8900 | 3.9120 | 3.8900 | 3.9120 | 3.9120 | 108 |
| 29 oct 2023 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 3.8730 | 13 |
| 26 oct 2023 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 39 |
| 25 oct 2023 | 3.8710 | 3.9060 | 3.8710 | 3.8840 | 3.8840 | 148 |
| 24 oct 2023 | 3.8830 | 3.8840 | 3.8830 | 3.8830 | 3.8830 | 60 |
| 23 oct 2023 | 3.8780 | 3.8810 | 3.8660 | 3.8660 | 3.8660 | 49 |
| 22 oct 2023 | 3.8440 | 3.8640 | 3.8440 | 3.8640 | 3.8640 | 19 |
| 19 oct 2023 | 3.8420 | 3.8570 | 3.8400 | 3.8570 | 3.8570 | 97 |
| 18 oct 2023 | 3.8410 | 3.8600 | 3.8410 | 3.8440 | 3.8440 | 61 |
| 17 oct 2023 | 3.8690 | 3.8790 | 3.8380 | 3.8450 | 3.8450 | 76 |
| 16 oct 2023 | 3.9050 | 3.9050 | 3.8650 | 3.8660 | 3.8660 | 143 |
| 15 oct 2023 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 16 |
| 12 oct 2023 | 3.8960 | 3.9090 | 3.8960 | 3.9090 | 3.9090 | 306 |
| 11 oct 2023 | 3.8990 | 3.9110 | 3.8870 | 3.9020 | 3.9020 | 174 |
| 10 oct 2023 | 3.8920 | 3.9020 | 3.8740 | 3.8910 | 3.8910 | 212 |
| 09 oct 2023 | 3.8730 | 3.9050 | 3.8610 | 3.8940 | 3.8940 | 271 |
| 08 oct 2023 | 3.8850 | 3.8850 | 3.8840 | 3.8840 | 3.8840 | 305 |
| 05 oct 2023 | 3.8460 | 3.8800 | 3.8460 | 3.8800 | 3.8800 | 269 |
| 04 oct 2023 | 3.8300 | 3.8500 | 3.8300 | 3.8470 | 3.8470 | 204 |
| 03 oct 2023 | 3.8070 | 3.8290 | 3.8070 | 3.8290 | 3.8290 | 718 |
| 02 oct 2023 | 3.7870 | 3.8030 | 3.7870 | 3.8030 | 3.8030 | 62 |
| 01 oct 2023 | 3.7700 | 3.7700 | 3.7650 | 3.7690 | 3.7690 | 8 |
| 28 sept 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 93 |
| 27 sept 2023 | 3.7850 | 3.7960 | 3.7850 | 3.7950 | 3.7950 | 125 |
| 26 sept 2023 | 3.7790 | 3.7810 | 3.7780 | 3.7800 | 3.7800 | 70 |
| 25 sept 2023 | 3.7610 | 3.7810 | 3.7610 | 3.7780 | 3.7780 | 48 |
| 24 sept 2023 | 3.7850 | 3.7850 | 3.7780 | 3.7810 | 3.7810 | 78 |
| 21 sept 2023 | 3.7690 | 3.7930 | 3.7690 | 3.7930 | 3.7930 | 114 |
| 20 sept 2023 | 3.7450 | 3.7560 | 3.7450 | 3.7560 | 3.7560 | 42 |
| 19 sept 2023 | 3.7550 | 3.7550 | 3.7540 | 3.7540 | 3.7540 | 31 |
| 18 sept 2023 | 3.7650 | 3.7650 | 3.7500 | 3.7590 | 3.7590 | 143 |
| 17 sept 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 46 |
| 14 sept 2023 | 3.7340 | 3.7340 | 3.7170 | 3.7230 | 3.7230 | 67 |
| 13 sept 2023 | 3.7400 | 3.7400 | 3.7330 | 3.7330 | 3.7330 | 42 |
| 12 sept 2023 | 3.7540 | 3.7620 | 3.7530 | 3.7620 | 3.7620 | 76 |
| 11 sept 2023 | 3.7560 | 3.7610 | 3.7470 | 3.7610 | 3.7610 | 262 |
| 10 sept 2023 | 3.7380 | 3.7380 | 3.7170 | 3.7290 | 3.7290 | 144 |
| 07 sept 2023 | 3.7380 | 3.7490 | 3.7380 | 3.7440 | 3.7440 | 25 |
| 06 sept 2023 | 3.7730 | 3.7730 | 3.7480 | 3.7480 | 3.7480 | 72 |
| 05 sept 2023 | 3.7480 | 3.7600 | 3.7450 | 3.7580 | 3.7580 | 58 |
| 04 sept 2023 | 3.7540 | 3.7540 | 3.7530 | 3.7530 | 3.7530 | 17 |
| 31 ago 2023 | 3.7800 | 3.7870 | 3.7670 | 3.7670 | 3.7670 | 9 |
| 30 ago 2023 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 10 |
| 29 ago 2023 | 3.7340 | 3.7690 | 3.7340 | 3.7690 | 3.7690 | 217 |
| 28 ago 2023 | 3.7300 | 3.7400 | 3.7300 | 3.7400 | 3.7400 | 20 |
| 27 ago 2023 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 51 |
| 24 ago 2023 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 116 |
| 23 ago 2023 | 3.7740 | 3.7830 | 3.7740 | 3.7830 | 3.7830 | 29 |
| 22 ago 2023 | 3.7790 | 3.7790 | 3.7720 | 3.7790 | 3.7790 | 21 |
| 21 ago 2023 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 26 |
| 20 ago 2023 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 17 ago 2023 | 3.7850 | 3.7850 | 3.7760 | 3.7760 | 3.7760 | 135 |
| 16 ago 2023 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 83 |
| 15 ago 2023 | 3.8150 | 3.8150 | 3.7990 | 3.7990 | 3.7990 | 12 |
| 14 ago 2023 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 24 |
| 13 ago 2023 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 57 |
| 10 ago 2023 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3 |
| 09 ago 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 30 |
| 08 ago 2023 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 72 |
| 07 ago 2023 | 3.7930 | 3.7950 | 3.7930 | 3.7950 | 3.7950 | 1 |
| 06 ago 2023 | 3.7800 | 3.7850 | 3.7800 | 3.7850 | 3.7850 | 73 |
| 03 ago 2023 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 7 |
| 02 ago 2023 | 3.7720 | 3.7720 | 3.7610 | 3.7610 | 3.7610 | 13 |
| 01 ago 2023 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 5 |
| 31 jul 2023 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 5 |
| 30 jul 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 27 jul 2023 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 34 |
| 26 jul 2023 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 25 jul 2023 | 3.8150 | 3.8150 | 3.8080 | 3.8080 | 3.8080 | 18 |
| 24 jul 2023 | 3.8360 | 3.8360 | 3.8140 | 3.8140 | 3.8140 | 31 |
| 23 jul 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 37 |
| 20 jul 2023 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 1 |
| 19 jul 2023 | 3.7600 | 3.7600 | 3.7510 | 3.7510 | 3.7510 | 283 |
| 18 jul 2023 | 3.7750 | 3.7750 | 3.7220 | 3.7220 | 3.7220 | 2,001 |
| *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.