U.S. markets closed
F S&P 500
5,347.50 +2.25 (+0.04%) F Dow Jones
40,023.00 +17.00 (+0.04%) F Nasdaq
18,816.00 +16.75 (+0.09%) E-mini Russell 2000 Index Futur
2,109.20 +2.10 (+0.10%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,427.50 +1.60 (+0.07%)
Natural Gas Sep 27 (NGU27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:01PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 15 |
| 20 may 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 15 |
| 17 may 2024 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 16 may 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 15 may 2024 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| 14 may 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
| 13 may 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 10 may 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 09 may 2024 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | 3.6670 | 7 |
| 08 may 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 1 |
| 07 may 2024 | 3.7830 | 3.7850 | 3.7830 | 3.7830 | 3.7830 | 2 |
| 06 may 2024 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | - |
| 03 may 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 02 may 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 01 may 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 35 |
| 30 abr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 29 abr 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 2 |
| 26 abr 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 1 |
| 25 abr 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 24 abr 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 23 abr 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 22 abr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 19 abr 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 18 abr 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 17 abr 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 52 |
| 16 abr 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | - |
| 15 abr 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 12 abr 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 11 abr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 10 abr 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1 |
| 09 abr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 08 abr 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 05 abr 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 04 abr 2024 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 03 abr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1 |
| 02 abr 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 01 abr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 28 mar 2024 | 3.5800 | 3.6130 | 3.5800 | 3.6130 | 3.6130 | 1 |
| 27 mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 26 mar 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 25 mar 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| 22 mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 21 mar 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| 20 mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 1 |
| 19 mar 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 18 mar 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 15 mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1 |
| 14 mar 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 13 mar 2024 | 3.6000 | 3.6000 | 3.5750 | 3.5750 | 3.5750 | 1 |
| 12 mar 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 11 mar 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 08 mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 07 mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 4 |
| 06 mar 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 1 |
| 05 mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 04 mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 01 mar 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | - |
| 29 feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 2 |
| 28 feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 9 |
| 27 feb 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| 26 feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 23 feb 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 22 feb 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| 21 feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 11 |
| 20 feb 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 16 feb 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 15 feb 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 5 |
| 14 feb 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 5 |
| 13 feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 12 feb 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 63 |
| 09 feb 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 08 feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 07 feb 2024 | 3.5320 | 3.5320 | 3.5120 | 3.5120 | 3.5120 | 4 |
| 06 feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 05 feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 02 feb 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 01 feb 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 31 ene 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 30 ene 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 10 |
| 29 ene 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 26 ene 2024 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | - |
| 25 ene 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 24 ene 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 1 |
| 23 ene 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 22 ene 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 88 |
| 19 ene 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 18 ene 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 17 ene 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 16 ene 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 12 ene 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 200 |
| 11 ene 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 10 |
| 10 ene 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 1 |
| 09 ene 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 08 ene 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 05 ene 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 04 ene 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 03 ene 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 02 ene 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 29 dic 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 28 dic 2023 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| *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.