U.S. markets open in 30 minutes
F S&P 500
5,117.00 +13.00 (+0.25%) F Dow Jones
38,245.00 +252.00 (+0.66%) F Nasdaq
17,909.25 +33.00 (+0.18%) E-mini Russell 2000 Index Futur
1,983.30 -7.70 (-0.39%) Petróleo
85.02 -0.39 (-0.46%) Oro
2,391.30 +8.30 (+0.35%)
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:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 12 abr 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | - |
| 11 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 10 abr 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 09 abr 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 08 abr 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| 05 abr 2024 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
| 04 abr 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 03 abr 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 02 abr 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 01 abr 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 28 mar 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 27 mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 26 mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 25 mar 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 22 mar 2024 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | 3.4860 | - |
| 21 mar 2024 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 20 mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 19 mar 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 18 mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 15 mar 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 14 mar 2024 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | 3.5080 | - |
| 13 mar 2024 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | 3.5030 | - |
| 12 mar 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 11 mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 08 mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 07 mar 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 06 mar 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 05 mar 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 04 mar 2024 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | 3.4090 | - |
| 01 mar 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 29 feb 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 28 feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 27 feb 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 26 feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 23 feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 22 feb 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 21 feb 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 20 feb 2024 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | 3.3710 | - |
| 16 feb 2024 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | 3.3590 | - |
| 15 feb 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 14 feb 2024 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | 3.4470 | - |
| 13 feb 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 12 feb 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 09 feb 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 08 feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 07 feb 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 06 feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 05 feb 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 02 feb 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 01 feb 2024 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | 3.4670 | - |
| 31 ene 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 30 ene 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 29 ene 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | - |
| 26 ene 2024 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | 3.3770 | - |
| 25 ene 2024 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| 24 ene 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 23 ene 2024 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | 3.5290 | - |
| 22 ene 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 19 ene 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 18 ene 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 17 ene 2024 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 16 ene 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 12 ene 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 11 ene 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 10 ene 2024 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 09 ene 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 08 ene 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 05 ene 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 04 ene 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 03 ene 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 02 ene 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 29 dic 2023 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | 3.4440 | - |
| 28 dic 2023 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 27 dic 2023 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 26 dic 2023 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 22 dic 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 21 dic 2023 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 20 dic 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
| 19 dic 2023 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 18 dic 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 15 dic 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 14 dic 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 13 dic 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 12 dic 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 11 dic 2023 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 08 dic 2023 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 07 dic 2023 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | - |
| 06 dic 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 05 dic 2023 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 04 dic 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 01 dic 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 30 nov 2023 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| 29 nov 2023 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 28 nov 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
| 27 nov 2023 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | 3.7080 | - |
| 24 nov 2023 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 23 nov 2023 | - | - | - | - | - | - |
| 22 nov 2023 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 21 nov 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| *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.