Natural Gas Sep 26 (NGU26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:27PM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 2 |
| 01 may 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 1 |
| 30 abr 2024 | 3.8700 | 3.8860 | 3.8700 | 3.8860 | 3.8860 | 367 |
| 29 abr 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 15 |
| 26 abr 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 5 |
| 25 abr 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 200 |
| 24 abr 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 51 |
| 23 abr 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 52 |
| 22 abr 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 8 |
| 19 abr 2024 | 3.8200 | 3.8220 | 3.8100 | 3.8200 | 3.8200 | 68 |
| 18 abr 2024 | 3.8050 | 3.8200 | 3.8050 | 3.8200 | 3.8200 | 28 |
| 17 abr 2024 | 3.8200 | 3.8300 | 3.8200 | 3.8300 | 3.8300 | 3 |
| 16 abr 2024 | 3.8280 | 3.8360 | 3.8280 | 3.8360 | 3.8360 | 11 |
| 15 abr 2024 | 3.7970 | 3.8330 | 3.7970 | 3.8330 | 3.8330 | 78 |
| 12 abr 2024 | 3.7670 | 3.7740 | 3.7670 | 3.7740 | 3.7740 | 108 |
| 11 abr 2024 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 313 |
| 10 abr 2024 | 3.6890 | 3.7090 | 3.6850 | 3.6890 | 3.6890 | 32 |
| 09 abr 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6770 | 3.6770 | 70 |
| 08 abr 2024 | 3.6550 | 3.6640 | 3.6550 | 3.6640 | 3.6640 | 7 |
| 05 abr 2024 | 3.6450 | 3.6490 | 3.6300 | 3.6450 | 3.6450 | 11 |
| 04 abr 2024 | 3.6400 | 3.6490 | 3.6400 | 3.6490 | 3.6490 | 8 |
| 03 abr 2024 | 3.6550 | 3.6680 | 3.6550 | 3.6680 | 3.6680 | 67 |
| 02 abr 2024 | 3.6650 | 3.6740 | 3.6650 | 3.6660 | 3.6660 | 112 |
| 01 abr 2024 | 3.6150 | 3.6560 | 3.6150 | 3.6560 | 3.6560 | 8 |
| 28 mar 2024 | 3.5900 | 3.6460 | 3.5900 | 3.6460 | 3.6460 | 16 |
| 27 mar 2024 | 3.5850 | 3.5940 | 3.5850 | 3.5940 | 3.5940 | 5 |
| 26 mar 2024 | 3.5790 | 3.6050 | 3.5790 | 3.6050 | 3.6050 | 14 |
| 25 mar 2024 | 3.5800 | 3.5800 | 3.5550 | 3.5750 | 3.5750 | 27 |
| 22 mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 21 mar 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 20 mar 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 1 |
| 19 mar 2024 | 3.6260 | 3.6280 | 3.6260 | 3.6280 | 3.6280 | 9 |
| 18 mar 2024 | 3.6150 | 3.6290 | 3.6150 | 3.6290 | 3.6290 | 15 |
| 15 mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 1 |
| 14 mar 2024 | 3.6200 | 3.6310 | 3.6200 | 3.6310 | 3.6310 | 22 |
| 13 mar 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 12 mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 5 |
| 11 mar 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 08 mar 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 1 |
| 07 mar 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 24 |
| 06 mar 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 16 |
| 05 mar 2024 | 3.6050 | 3.6240 | 3.6050 | 3.6240 | 3.6240 | 15 |
| 04 mar 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 1 |
| 01 mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 10 |
| 29 feb 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3 |
| 28 feb 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 19 |
| 27 feb 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 30 |
| 26 feb 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 23 |
| 23 feb 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 16 |
| 22 feb 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 32 |
| 21 feb 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 36 |
| 20 feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 16 feb 2024 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| 15 feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 14 feb 2024 | 3.5350 | 3.5350 | 3.5030 | 3.5030 | 3.5030 | 1 |
| 13 feb 2024 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | 3.5530 | - |
| 12 feb 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 2 |
| 09 feb 2024 | 3.5550 | 3.5690 | 3.5550 | 3.5690 | 3.5690 | 1 |
| 08 feb 2024 | 3.5550 | 3.5600 | 3.5500 | 3.5550 | 3.5550 | 78 |
| 07 feb 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 43 |
| 06 feb 2024 | 3.5600 | 3.5600 | 3.5580 | 3.5580 | 3.5580 | 29 |
| 05 feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 5 |
| 02 feb 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 01 feb 2024 | 3.5110 | 3.5280 | 3.5110 | 3.5280 | 3.5280 | 29 |
| 31 ene 2024 | 3.5530 | 3.5530 | 3.5410 | 3.5410 | 3.5410 | 2 |
| 30 ene 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 35 |
| 29 ene 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 26 ene 2024 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | 3.5870 | - |
| 25 ene 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 11 |
| 24 ene 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 23 |
| 23 ene 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 37 |
| 22 ene 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 46 |
| 19 ene 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 15 |
| 18 ene 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 17 ene 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 16 ene 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 25 |
| 12 ene 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 18 |
| 11 ene 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 8 |
| 10 ene 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 1 |
| 09 ene 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 28 |
| 08 ene 2024 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 16 |
| 05 ene 2024 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 105 |
| 04 ene 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 9 |
| 03 ene 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 02 ene 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 19 |
| 29 dic 2023 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 20 |
| 28 dic 2023 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 27 dic 2023 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 10 |
| 26 dic 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 22 dic 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 73 |
| 21 dic 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 226 |
| 20 dic 2023 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3 |
| 19 dic 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 18 dic 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 2 |
| 15 dic 2023 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 27 |
| 14 dic 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 23 |
| 13 dic 2023 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 60 |
| 12 dic 2023 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 81 |
| 11 dic 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 08 dic 2023 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 61 |
| *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.