Natural Gas Sep 26 (NGU26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:43PM EST. Mercado abierto.
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 26 ene 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 25 ene 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 24 ene 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 23 ene 2023 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| 20 ene 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 20 |
| 19 ene 2023 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| 18 ene 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
| 17 ene 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 40 |
| 12 ene 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 11 ene 2023 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3 |
| 10 ene 2023 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 1 |
| 09 ene 2023 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 6 |
| 06 ene 2023 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 05 ene 2023 | 4.0000 | 4.0190 | 4.0000 | 4.0190 | 4.0190 | 6 |
| 04 ene 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 03 ene 2023 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 5 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 29 dic 2022 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 28 dic 2022 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 7 |
| 27 dic 2022 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 22 dic 2022 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 35 |
| 21 dic 2022 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 5 |
| 20 dic 2022 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 10 |
| 19 dic 2022 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 16 dic 2022 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 15 dic 2022 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 14 dic 2022 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
| 13 dic 2022 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 12 dic 2022 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| 09 dic 2022 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 08 dic 2022 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 1 |
| 07 dic 2022 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 15 |
| 06 dic 2022 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 13 |
| 05 dic 2022 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| 02 dic 2022 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 1 |
| 01 dic 2022 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| 30 nov 2022 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 29 nov 2022 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 28 nov 2022 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 25 nov 2022 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 23 nov 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 22 nov 2022 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 25 |
| 21 nov 2022 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | - |
| 18 nov 2022 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 17 nov 2022 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 14 |
| 16 nov 2022 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 15 nov 2022 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 1 |
| 14 nov 2022 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 11 nov 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 17 |
| 10 nov 2022 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 2 |
| 09 nov 2022 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 2 |
| 08 nov 2022 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 07 nov 2022 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 13 |
| 03 nov 2022 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| 02 nov 2022 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 01 nov 2022 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 31 oct 2022 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 30 oct 2022 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 2 |
| 27 oct 2022 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 26 oct 2022 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 2 |
| 25 oct 2022 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 66 |
| 24 oct 2022 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 23 oct 2022 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 20 oct 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 7 |
| 19 oct 2022 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 40 |
| 18 oct 2022 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 54 |
| 17 oct 2022 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 5 |
| 16 oct 2022 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4 |
| 13 oct 2022 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 18 |
| 12 oct 2022 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 7 |
| 11 oct 2022 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 10 |
| 10 oct 2022 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 7 |
| 09 oct 2022 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 2 |
| 06 oct 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 5 |
| 05 oct 2022 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 04 oct 2022 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 03 oct 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 10 |
| 02 oct 2022 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 7 |
| 29 sept 2022 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 28 sept 2022 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| 27 sept 2022 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 5 |
| 26 sept 2022 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 12 |
| 25 sept 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 14 |
| 22 sept 2022 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 5 |
| 21 sept 2022 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 19 |
| 20 sept 2022 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 5 |
| 19 sept 2022 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 20 |
| 18 sept 2022 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 5 |
| 15 sept 2022 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 14 sept 2022 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | - |
| 13 sept 2022 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 12 sept 2022 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 11 sept 2022 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| 08 sept 2022 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 52 |
| *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.
