NGU29.NYM - Natural Gas Sep 29
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 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 | - |
| 03 may 2023 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 02 may 2023 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| 01 may 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 28 abr 2023 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| 27 abr 2023 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| 26 abr 2023 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 25 abr 2023 | 4.1370 | 4.1370 | 4.0780 | 4.1370 | 4.1370 | 42 |
| 24 abr 2023 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 21 abr 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 20 abr 2023 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 19 abr 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| 18 abr 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
| 17 abr 2023 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | - |
| 14 abr 2023 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 13 abr 2023 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
| 12 abr 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 11 abr 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| 10 abr 2023 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 06 abr 2023 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 05 abr 2023 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 04 abr 2023 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 03 abr 2023 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 31 mar 2023 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 30 mar 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 29 mar 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
| 28 mar 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 27 mar 2023 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
| 24 mar 2023 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| 23 mar 2023 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 22 mar 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| 21 mar 2023 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 20 mar 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 17 mar 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 16 mar 2023 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 15 mar 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 14 mar 2023 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
| 13 mar 2023 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| 10 mar 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| 09 mar 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 08 mar 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 07 mar 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 06 mar 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 03 mar 2023 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 02 mar 2023 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 01 mar 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
| 28 feb 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 27 feb 2023 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 24 feb 2023 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
| 23 feb 2023 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
| 22 feb 2023 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
| 21 feb 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 17 feb 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 16 feb 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 15 feb 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 14 feb 2023 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | - |
| 13 feb 2023 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 10 feb 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 09 feb 2023 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
| 08 feb 2023 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 07 feb 2023 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| 06 feb 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
| 03 feb 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 02 feb 2023 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| 01 feb 2023 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
| 31 ene 2023 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| 30 ene 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 27 ene 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 26 ene 2023 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
| 25 ene 2023 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 24 ene 2023 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 23 ene 2023 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
| 20 ene 2023 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 19 ene 2023 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
| 18 ene 2023 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 17 ene 2023 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| *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.