U.S. markets open in 6 hours 3 minutes
F S&P 500
5,068.75 +22.25 (+0.44%) F Dow Jones
38,171.00 +102.00 (+0.27%) F Nasdaq
17,540.25 +102.00 (+0.58%) E-mini Russell 2000 Index Futur
2,006.80 +17.10 (+0.86%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,317.70 +6.70 (+0.29%)
Natural Gas Oct 27 (NGV27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:50PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 30 abr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 29 abr 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 2 |
| 26 abr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 1 |
| 25 abr 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| 24 abr 2024 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
| 23 abr 2024 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 22 abr 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 11 |
| 19 abr 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 361 |
| 18 abr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 17 abr 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 139 |
| 16 abr 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 15 abr 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 65 |
| 12 abr 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| 11 abr 2024 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 10 |
| 10 abr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1 |
| 09 abr 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 08 abr 2024 | 3.7050 | 3.7050 | 3.7020 | 3.7020 | 3.7020 | 1 |
| 05 abr 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 04 abr 2024 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | 3.6880 | - |
| 03 abr 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 123 |
| 02 abr 2024 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
| 01 abr 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 28 mar 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 101 |
| 27 mar 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 26 mar 2024 | 3.6150 | 3.6560 | 3.6150 | 3.6560 | 3.6560 | 1 |
| 25 mar 2024 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | 3.6190 | - |
| 22 mar 2024 | 3.6100 | 3.6330 | 3.6100 | 3.6330 | 3.6330 | 1 |
| 21 mar 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 20 mar 2024 | 3.6300 | 3.6300 | 3.6250 | 3.6300 | 3.6300 | 7 |
| 19 mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 18 mar 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 15 mar 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 1 |
| 14 mar 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
| 13 mar 2024 | 3.6550 | 3.6550 | 3.6310 | 3.6310 | 3.6310 | 1 |
| 12 mar 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 11 mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 08 mar 2024 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3,510 |
| 07 mar 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3 |
| 06 mar 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 2,001 |
| 05 mar 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 04 mar 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 01 mar 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 400 |
| 29 feb 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 2 |
| 28 feb 2024 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 9 |
| 27 feb 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 26 feb 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 23 feb 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 11 |
| 22 feb 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 61 |
| 21 feb 2024 | 3.6000 | 3.6000 | 3.5760 | 3.5760 | 3.5760 | 44 |
| 20 feb 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 16 feb 2024 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 3.5390 | 35 |
| 15 feb 2024 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 640 |
| 14 feb 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 5 |
| 13 feb 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 12 feb 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 178 |
| 09 feb 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 800 |
| 08 feb 2024 | 3.5700 | 3.5880 | 3.5700 | 3.5880 | 3.5880 | 1 |
| 07 feb 2024 | 3.5900 | 3.5920 | 3.5850 | 3.5920 | 3.5920 | 6 |
| 06 feb 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 215 |
| 05 feb 2024 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | 3.6210 | - |
| 02 feb 2024 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 01 feb 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 1,350 |
| 31 ene 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 150 |
| 30 ene 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 60 |
| 29 ene 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| 26 ene 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 25 ene 2024 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 24 ene 2024 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 3.6990 | 1 |
| 23 ene 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 80 |
| 22 ene 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 88 |
| 19 ene 2024 | 3.6950 | 3.6950 | 3.6530 | 3.6530 | 3.6530 | 5 |
| 18 ene 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
| 17 ene 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 16 ene 2024 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 3.6570 | 10 |
| 12 ene 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 200 |
| 11 ene 2024 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 10 |
| 10 ene 2024 | 3.7600 | 3.7600 | 3.6770 | 3.6770 | 3.6770 | 4 |
| 09 ene 2024 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 08 ene 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 05 ene 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 04 ene 2024 | 3.6980 | 3.6980 | 3.6830 | 3.6830 | 3.6830 | 140 |
| 03 ene 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 02 ene 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 29 dic 2023 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 440 |
| 28 dic 2023 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 27 dic 2023 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | 3.5730 | - |
| 26 dic 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 22 dic 2023 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 21 dic 2023 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 20 dic 2023 | 3.7150 | 3.7920 | 3.6900 | 3.7920 | 3.7920 | 8 |
| 19 dic 2023 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 3.7330 | 10 |
| 18 dic 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
| 15 dic 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
| 14 dic 2023 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 3.6530 | 10 |
| 13 dic 2023 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 12 dic 2023 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 3.5190 | 49 |
| 11 dic 2023 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 20 |
| 08 dic 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 07 dic 2023 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3 |
| *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.