U.S. markets closed
F S&P 500
4,324.75 +11.25 (+0.26%) F Dow Jones
33,849.00 +58.00 (+0.17%) F Nasdaq
14,787.50 +48.50 (+0.33%) E-mini Russell 2000 Index Futur
1,798.90 +5.90 (+0.33%) Petróleo
94.42 +0.74 (+0.79%) Oro
1,893.80 +2.90 (+0.15%)
Natural Gas Sep 29 (NGU29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:37PM EDT. Mercado abierto.
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 25 sept 2023 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 22 sept 2023 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
| 21 sept 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 20 sept 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 19 sept 2023 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 18 sept 2023 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 15 sept 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 14 sept 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 13 sept 2023 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 12 sept 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 11 sept 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 08 sept 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 07 sept 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 06 sept 2023 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
| 05 sept 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 01 sept 2023 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 31 ago 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 30 ago 2023 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 29 ago 2023 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 28 ago 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 25 ago 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 24 ago 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 23 ago 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 22 ago 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 21 ago 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 18 ago 2023 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 17 ago 2023 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 16 ago 2023 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
| 15 ago 2023 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
| 14 ago 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 11 ago 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 10 ago 2023 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
| 09 ago 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 08 ago 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 07 ago 2023 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 04 ago 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
| 03 ago 2023 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 02 ago 2023 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 01 ago 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
| 31 jul 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 28 jul 2023 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
| 27 jul 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 26 jul 2023 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
| 25 jul 2023 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 24 jul 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 21 jul 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| 20 jul 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
| 19 jul 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 18 jul 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| 17 jul 2023 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 14 jul 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 13 jul 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 12 jul 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 11 jul 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 10 jul 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
| 07 jul 2023 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
| 06 jul 2023 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| 05 jul 2023 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 03 jul 2023 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 30 jun 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 29 jun 2023 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 28 jun 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 27 jun 2023 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 26 jun 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
| 23 jun 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 22 jun 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 21 jun 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 20 jun 2023 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 16 jun 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 15 jun 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 14 jun 2023 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| 13 jun 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
| 12 jun 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 09 jun 2023 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| 08 jun 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| 07 jun 2023 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 06 jun 2023 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
| 05 jun 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 02 jun 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 01 jun 2023 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 31 may 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 30 may 2023 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 26 may 2023 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 25 may 2023 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
| 24 may 2023 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 23 may 2023 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 22 may 2023 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| 19 may 2023 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 18 may 2023 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 17 may 2023 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
| 16 may 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 15 may 2023 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| 12 may 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 11 may 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 10 may 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 09 may 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 08 may 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 05 may 2023 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
| 04 may 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| *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.
