U.S. markets open in 1 hour 49 minutes
F S&P 500
5,071.50 -36.00 (-0.70%) F Dow Jones
38,469.00 -211.00 (-0.55%) F Nasdaq
17,479.75 -184.75 (-1.05%) E-mini Russell 2000 Index Futur
2,012.90 +6.10 (+0.30%) Petróleo
83.00 +0.19 (+0.23%) Oro
2,339.70 +1.30 (+0.06%)
Natural Gas Oct 28 (NGV28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:45AM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | 3.8070 | - |
| 23 abr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 22 abr 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 19 abr 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 18 abr 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 17 abr 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 100 |
| 16 abr 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 20 |
| 15 abr 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 12 abr 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 11 abr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 50 |
| 10 abr 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 270 |
| 09 abr 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 08 abr 2024 | 3.6370 | 3.6370 | 3.6310 | 3.6310 | 3.6310 | 1 |
| 05 abr 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 04 abr 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 03 abr 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 40 |
| 02 abr 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 01 abr 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 28 mar 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 27 mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 1 |
| 26 mar 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | - |
| 25 mar 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 22 mar 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 21 mar 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 635 |
| 20 mar 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 19 mar 2024 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
| 18 mar 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 15 mar 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 1 |
| 14 mar 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 13 mar 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 12 mar 2024 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 11 mar 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 08 mar 2024 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 07 mar 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 06 mar 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 05 mar 2024 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | 3.5430 | - |
| 04 mar 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 01 mar 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 29 feb 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 1 |
| 28 feb 2024 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
| 27 feb 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 26 feb 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| 23 feb 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 22 feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 21 feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 20 feb 2024 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | 3.4830 | - |
| 16 feb 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 15 feb 2024 | 3.5200 | 3.5200 | 3.5130 | 3.5130 | 3.5130 | 501 |
| 14 feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 13 feb 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 12 feb 2024 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 09 feb 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 08 feb 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 07 feb 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 06 feb 2024 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | 3.5640 | - |
| 05 feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 02 feb 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 01 feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 31 ene 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 30 ene 2024 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | 3.4930 | - |
| 29 ene 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 26 ene 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 25 ene 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 24 ene 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 23 ene 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 22 ene 2024 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | 3.5370 | - |
| 19 ene 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | - |
| 18 ene 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 17 ene 2024 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
| 16 ene 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 12 ene 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 11 ene 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 10 ene 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 09 ene 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 5 |
| 08 ene 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 05 ene 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 04 ene 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 03 ene 2024 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| 02 ene 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 29 dic 2023 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 510 |
| 28 dic 2023 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | 3.6290 | - |
| 27 dic 2023 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
| 26 dic 2023 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| 22 dic 2023 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | - |
| 21 dic 2023 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
| 20 dic 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 19 dic 2023 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 18 dic 2023 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | - |
| 15 dic 2023 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 400 |
| 14 dic 2023 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 13 dic 2023 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| 12 dic 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 11 dic 2023 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 08 dic 2023 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 07 dic 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 06 dic 2023 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 05 dic 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 04 dic 2023 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 01 dic 2023 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 30 nov 2023 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 83 |
| *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.