Natural Gas Sep 28 (NGU28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:58AM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 13 sept 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 12 sept 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
| 11 sept 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 1 |
| 10 sept 2024 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | 3.3170 | - |
| 09 sept 2024 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 1 |
| 06 sept 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 1 |
| 05 sept 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 1 |
| 04 sept 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 03 sept 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 30 ago 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 29 ago 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 28 ago 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 27 ago 2024 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | 3.4210 | - |
| 26 ago 2024 | 3.4550 | 3.4550 | 3.4480 | 3.4480 | 3.4480 | 7 |
| 23 ago 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 22 ago 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 21 ago 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 20 ago 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 19 ago 2024 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | 3.3730 | - |
| 16 ago 2024 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | 3.3510 | - |
| 15 ago 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 14 ago 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 13 ago 2024 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 3.3870 | 25 |
| 12 ago 2024 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3.3690 | 3 |
| 09 ago 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| 08 ago 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 2 |
| 07 ago 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 4 |
| 06 ago 2024 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 3.2830 | 8 |
| 05 ago 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 02 ago 2024 | 3.3550 | 3.3550 | 3.2240 | 3.3180 | 3.3180 | 2 |
| 01 ago 2024 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 2 |
| 31 jul 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 4 |
| 30 jul 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 29 jul 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 26 jul 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 25 jul 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 6 |
| 24 jul 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 23 jul 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 1 |
| 22 jul 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 9 |
| 19 jul 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 18 jul 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| 17 jul 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 16 jul 2024 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
| 15 jul 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 7 |
| 12 jul 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 11 jul 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 5 |
| 10 jul 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 09 jul 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 08 jul 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 1 |
| 05 jul 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 2 |
| 03 jul 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 5 |
| 02 jul 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 5 |
| 01 jul 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 4 |
| 28 jun 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 5 |
| 27 jun 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 13 |
| 26 jun 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 28 |
| 25 jun 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 8 |
| 24 jun 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 4 |
| 21 jun 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
| 20 jun 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 2 |
| 18 jun 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 2 |
| 17 jun 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 14 jun 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 13 jun 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 1 |
| 12 jun 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 11 jun 2024 | 3.7000 | 3.7000 | 3.6830 | 3.6830 | 3.6830 | 1 |
| 10 jun 2024 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 1 |
| 07 jun 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 5 |
| 06 jun 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 2 |
| 05 jun 2024 | 3.6640 | 3.6640 | 3.6440 | 3.6440 | 3.6440 | 4 |
| 04 jun 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 2 |
| 03 jun 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 6 |
| 31 may 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 1 |
| 30 may 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 1 |
| 29 may 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 28 may 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 24 may 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| 23 may 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 2 |
| 22 may 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3 |
| 21 may 2024 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 1 |
| 20 may 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 6 |
| 17 may 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 16 may 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 15 may 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 14 may 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| 13 may 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 10 may 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 09 may 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 6 |
| 08 may 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| 07 may 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 06 may 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 03 may 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 02 may 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 01 may 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 30 abr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 29 abr 2024 | 3.8040 | 3.8040 | 3.7920 | 3.7920 | 3.7920 | 3 |
| 26 abr 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 1 |
| 25 abr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 24 abr 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 1 |
| *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.