Natural Gas Oct 26 (NGV26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:09PM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 80 |
| 26 abr 2024 | 3.9220 | 3.9220 | 3.9080 | 3.9220 | 3.9220 | 80 |
| 25 abr 2024 | 3.9300 | 3.9300 | 3.9080 | 3.9080 | 3.9080 | 202 |
| 24 abr 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 1 |
| 23 abr 2024 | 3.9080 | 3.9080 | 3.8920 | 3.8920 | 3.8920 | 9 |
| 22 abr 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 8 |
| 19 abr 2024 | 3.8800 | 3.8800 | 3.8740 | 3.8750 | 3.8750 | 288 |
| 18 abr 2024 | 3.8630 | 3.8750 | 3.8630 | 3.8750 | 3.8750 | 52 |
| 17 abr 2024 | 3.8930 | 3.8930 | 3.8750 | 3.8810 | 3.8810 | 125 |
| 16 abr 2024 | 3.8800 | 3.8900 | 3.8800 | 3.8900 | 3.8900 | 150 |
| 15 abr 2024 | 3.8500 | 3.8880 | 3.8500 | 3.8880 | 3.8880 | 329 |
| 12 abr 2024 | 3.8130 | 3.8450 | 3.8130 | 3.8280 | 3.8280 | 21 |
| 11 abr 2024 | 3.7970 | 3.7970 | 3.7920 | 3.7920 | 3.7920 | 576 |
| 10 abr 2024 | 3.7440 | 3.7440 | 3.7400 | 3.7440 | 3.7440 | 45 |
| 09 abr 2024 | 3.7350 | 3.7350 | 3.7130 | 3.7350 | 3.7350 | 96 |
| 08 abr 2024 | 3.7070 | 3.7170 | 3.7070 | 3.7170 | 3.7170 | 7 |
| 05 abr 2024 | 3.6950 | 3.7050 | 3.6950 | 3.6990 | 3.6990 | 31 |
| 04 abr 2024 | 3.6920 | 3.7040 | 3.6920 | 3.7040 | 3.7040 | 33 |
| 03 abr 2024 | 3.7000 | 3.7230 | 3.7000 | 3.7230 | 3.7230 | 25 |
| 02 abr 2024 | 3.7250 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 215 |
| 01 abr 2024 | 3.6750 | 3.7110 | 3.6750 | 3.7110 | 3.7110 | 10 |
| 28 mar 2024 | 3.6550 | 3.7040 | 3.6550 | 3.7040 | 3.7040 | 377 |
| 27 mar 2024 | 3.6350 | 3.6450 | 3.6350 | 3.6450 | 3.6450 | 7 |
| 26 mar 2024 | 3.6300 | 3.6550 | 3.6300 | 3.6550 | 3.6550 | 217 |
| 25 mar 2024 | 3.6260 | 3.6260 | 3.5950 | 3.6260 | 3.6260 | 7 |
| 22 mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 21 mar 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 20 mar 2024 | 3.6600 | 3.6600 | 3.6510 | 3.6510 | 3.6510 | 4 |
| 19 mar 2024 | 3.6400 | 3.6760 | 3.6400 | 3.6760 | 3.6760 | 123 |
| 18 mar 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6770 | 3.6770 | 24 |
| 15 mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 9 |
| 14 mar 2024 | 3.6710 | 3.6810 | 3.6710 | 3.6810 | 3.6810 | 22 |
| 13 mar 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 500 |
| 12 mar 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 8 |
| 11 mar 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | - |
| 08 mar 2024 | 3.6700 | 3.6700 | 3.6560 | 3.6560 | 3.6560 | 12 |
| 07 mar 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 75 |
| 06 mar 2024 | 3.6850 | 3.6890 | 3.6850 | 3.6880 | 3.6880 | 9 |
| 05 mar 2024 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | 3.6890 | - |
| 04 mar 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 01 mar 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | - |
| 29 feb 2024 | 3.6820 | 3.6820 | 3.6630 | 3.6630 | 3.6630 | 11 |
| 28 feb 2024 | 3.6620 | 3.6730 | 3.6620 | 3.6730 | 3.6730 | 19 |
| 27 feb 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 11 |
| 26 feb 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 2,523 |
| 23 feb 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 68 |
| 22 feb 2024 | 3.6050 | 3.6510 | 3.6050 | 3.6510 | 3.6510 | 42 |
| 21 feb 2024 | 3.5950 | 3.6150 | 3.5950 | 3.6150 | 3.6150 | 359 |
| 20 feb 2024 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 4 |
| 16 feb 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 80 |
| 15 feb 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 15 |
| 14 feb 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 263 |
| 13 feb 2024 | 3.6300 | 3.6330 | 3.6300 | 3.6330 | 3.6330 | 282 |
| 12 feb 2024 | 3.6450 | 3.6450 | 3.6330 | 3.6330 | 3.6330 | 5 |
| 09 feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1,408 |
| 08 feb 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 6 |
| 07 feb 2024 | 3.6380 | 3.6460 | 3.6380 | 3.6460 | 3.6460 | 241 |
| 06 feb 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 17 |
| 05 feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 215 |
| 02 feb 2024 | 3.6500 | 3.6500 | 3.6440 | 3.6440 | 3.6440 | 1,020 |
| 01 feb 2024 | 3.6190 | 3.6190 | 3.6090 | 3.6090 | 3.6090 | 123 |
| 31 ene 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 119 |
| 30 ene 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 29 ene 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 26 ene 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | - |
| 25 ene 2024 | 3.6500 | 3.6500 | 3.6280 | 3.6280 | 3.6280 | 194 |
| 24 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 38 |
| 23 ene 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 25 |
| 22 ene 2024 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 22 |
| 19 ene 2024 | 3.7000 | 3.7000 | 3.6950 | 3.6990 | 3.6990 | 27 |
| 18 ene 2024 | 3.7350 | 3.7460 | 3.7350 | 3.7460 | 3.7460 | 66 |
| 17 ene 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 160 |
| 16 ene 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 189 |
| 12 ene 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 18 |
| 11 ene 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3 |
| 10 ene 2024 | 3.7460 | 3.7500 | 3.7460 | 3.7500 | 3.7500 | 23 |
| 09 ene 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 85 |
| 08 ene 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 821 |
| 05 ene 2024 | 3.7500 | 3.7630 | 3.7500 | 3.7630 | 3.7630 | 1,270 |
| 04 ene 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 163 |
| 03 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 16 |
| 02 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 30 |
| 29 dic 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 637 |
| 28 dic 2023 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 55 |
| 27 dic 2023 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 100 |
| 26 dic 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 6 |
| 22 dic 2023 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 156 |
| 21 dic 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 50 |
| 20 dic 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 12 |
| 19 dic 2023 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 18 dic 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 37 |
| 15 dic 2023 | 3.6510 | 3.7170 | 3.6510 | 3.7170 | 3.7170 | 691 |
| 14 dic 2023 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 520 |
| 13 dic 2023 | 3.5750 | 3.6010 | 3.5700 | 3.6010 | 3.6010 | 400 |
| 12 dic 2023 | 3.5600 | 3.5810 | 3.5600 | 3.5700 | 3.5700 | 291 |
| 11 dic 2023 | 3.5350 | 3.5600 | 3.5210 | 3.5550 | 3.5550 | 1,173 |
| 08 dic 2023 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 1,606 |
| 07 dic 2023 | 3.6380 | 3.6440 | 3.6380 | 3.6440 | 3.6440 | 515 |
| 06 dic 2023 | 3.7510 | 3.7510 | 3.6230 | 3.6530 | 3.6530 | 164 |
| 05 dic 2023 | 3.8080 | 3.8080 | 3.7910 | 3.8080 | 3.8080 | 48 |
| *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.