Natural Gas Sep 26 (NGU26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:53PM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
| 09 ago 2022 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 08 ago 2022 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 05 ago 2022 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
| 04 ago 2022 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
| 03 ago 2022 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 02 ago 2022 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 5 |
| 01 ago 2022 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 29 jul 2022 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | 4.1920 | - |
| 28 jul 2022 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| 27 jul 2022 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 10 |
| 26 jul 2022 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | - |
| 25 jul 2022 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | - |
| 22 jul 2022 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 21 jul 2022 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 20 jul 2022 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| 19 jul 2022 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 18 jul 2022 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| 15 jul 2022 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 14 jul 2022 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 13 jul 2022 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 12 jul 2022 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| 11 jul 2022 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 08 jul 2022 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
| 07 jul 2022 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 5 |
| 06 jul 2022 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
| 05 jul 2022 | 3.9990 | 3.9990 | 3.9110 | 3.9110 | 3.9110 | 1 |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | - |
| 30 jun 2022 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 29 jun 2022 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 28 jun 2022 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
| 27 jun 2022 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 24 jun 2022 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 60 |
| 23 jun 2022 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 55 |
| 22 jun 2022 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 21 jun 2022 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| 16 jun 2022 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 15 |
| 15 jun 2022 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| 14 jun 2022 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
| 13 jun 2022 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 10 jun 2022 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | - |
| 09 jun 2022 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 08 jun 2022 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 14 |
| 07 jun 2022 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 06 jun 2022 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 03 jun 2022 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 02 jun 2022 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 1 |
| 01 jun 2022 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| 31 may 2022 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
| 26 may 2022 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4 |
| 25 may 2022 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 1 |
| 24 may 2022 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 23 may 2022 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 20 may 2022 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 19 may 2022 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| 18 may 2022 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 17 may 2022 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | - |
| 16 may 2022 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 1 |
| 13 may 2022 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 1 |
| 12 may 2022 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 11 may 2022 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| 10 may 2022 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 12 |
| 09 may 2022 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 1 |
| 06 may 2022 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 1 |
| 05 may 2022 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3 |
| 04 may 2022 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 1 |
| 03 may 2022 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 02 may 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 29 abr 2022 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 28 abr 2022 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 27 abr 2022 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 26 abr 2022 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 25 abr 2022 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 10 |
| 22 abr 2022 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | - |
| 21 abr 2022 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| 20 abr 2022 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 19 abr 2022 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4 |
| 18 abr 2022 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| 14 abr 2022 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 13 abr 2022 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| 12 abr 2022 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 11 abr 2022 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 08 abr 2022 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 07 abr 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 abr 2022 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 2 |
| 05 abr 2022 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | - |
| 04 abr 2022 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 01 abr 2022 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | - |
| 31 mar 2022 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 5 |
| 30 mar 2022 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 29 mar 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 28 mar 2022 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 12 |
| 25 mar 2022 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 24 mar 2022 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | 3.3270 | - |
| 23 mar 2022 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
