Henry Hub Natural Gas Futures,S (NGU30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 06 feb 2023 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| 03 feb 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 02 feb 2023 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 01 feb 2023 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| 31 ene 2023 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 30 ene 2023 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 27 ene 2023 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 26 ene 2023 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 25 ene 2023 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 24 ene 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 23 ene 2023 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 20 ene 2023 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
| 19 ene 2023 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 18 ene 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 17 ene 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 12 ene 2023 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 11 ene 2023 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 10 ene 2023 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 09 ene 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 06 ene 2023 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 05 ene 2023 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 04 ene 2023 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| 03 ene 2023 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| 29 dic 2022 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| 28 dic 2022 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| 27 dic 2022 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 22 dic 2022 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | - |
| 21 dic 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 20 dic 2022 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | - |
| 19 dic 2022 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 16 dic 2022 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | - |
| 15 dic 2022 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | 4.8540 | - |
| 14 dic 2022 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | 6 |
| 13 dic 2022 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 12 dic 2022 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | 4.9070 | - |
| 09 dic 2022 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 08 dic 2022 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | - |
| 07 dic 2022 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
| 06 dic 2022 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | - |
| 05 dic 2022 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| 02 dic 2022 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | 4.7330 | - |
| 01 dic 2022 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 30 nov 2022 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| 29 nov 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 28 nov 2022 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | 4.7960 | - |
| 25 nov 2022 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| 23 nov 2022 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 22 nov 2022 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 21 nov 2022 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
| 18 nov 2022 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 17 nov 2022 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| 16 nov 2022 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | - |
| 15 nov 2022 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| 14 nov 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 11 nov 2022 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| 10 nov 2022 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | - |
| 09 nov 2022 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | - |
| 08 nov 2022 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| 07 nov 2022 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 03 nov 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 02 nov 2022 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| 01 nov 2022 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 31 oct 2022 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 30 oct 2022 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 27 oct 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 26 oct 2022 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 25 oct 2022 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 2 |
| 24 oct 2022 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| 23 oct 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 2 |
| 20 oct 2022 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 19 oct 2022 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 18 oct 2022 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| 17 oct 2022 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 16 oct 2022 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 13 oct 2022 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 12 oct 2022 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | - |
| 11 oct 2022 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 10 oct 2022 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 09 oct 2022 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 06 oct 2022 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 05 oct 2022 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 04 oct 2022 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 03 oct 2022 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 02 oct 2022 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 29 sept 2022 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 28 sept 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 27 sept 2022 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 26 sept 2022 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 25 sept 2022 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| 22 sept 2022 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| 21 sept 2022 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 20 sept 2022 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 19 sept 2022 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | - |
| *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.
