Natural Gas Oct 30 (NGV30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:54PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | - |
| 25 jul 2024 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | 3.3580 | - |
| 24 jul 2024 | 3.3780 | 3.4110 | 3.3780 | 3.4110 | 3.4110 | 15 |
| 23 jul 2024 | 3.4800 | 3.5060 | 3.4800 | 3.5060 | 3.5060 | 1 |
| 22 jul 2024 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | 3.4790 | - |
| 19 jul 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 18 jul 2024 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 3.3990 | 16 |
| 17 jul 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| 16 jul 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 15 jul 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 12 jul 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 11 jul 2024 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | 3.4220 | - |
| 10 jul 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 09 jul 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| 08 jul 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 15 |
| 05 jul 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 03 jul 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 02 jul 2024 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | 3.3830 | - |
| 01 jul 2024 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | 3.3910 | - |
| 28 jun 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 27 jun 2024 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 3.3570 | 15 |
| 26 jun 2024 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 15 |
| 25 jun 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 30 |
| 24 jun 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 21 jun 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 20 jun 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 18 jun 2024 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | 3.7320 | - |
| 17 jun 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
| 14 jun 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | - |
| 13 jun 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 12 jun 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 11 jun 2024 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 10 jun 2024 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 07 jun 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 06 jun 2024 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | 3.5790 | - |
| 05 jun 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 04 jun 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | - |
| 03 jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 31 may 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 30 may 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 29 may 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| 28 may 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 24 may 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 23 may 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 22 may 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
| 21 may 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
| 20 may 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 17 may 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 16 may 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 15 may 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 14 may 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 13 may 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
| 10 may 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 09 may 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 08 may 2024 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | 3.7130 | - |
| 07 may 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 06 may 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 03 may 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| 02 may 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 01 may 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | - |
| 30 abr 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
| 29 abr 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
| 26 abr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 25 abr 2024 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 24 abr 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 23 abr 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 22 abr 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 19 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 18 abr 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| 17 abr 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 16 abr 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 15 abr 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 12 abr 2024 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | - |
| 11 abr 2024 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | 3.7430 | - |
| 10 abr 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 09 abr 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
| 08 abr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 05 abr 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| 04 abr 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 03 abr 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 02 abr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 01 abr 2024 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
| 28 mar 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 27 mar 2024 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| 26 mar 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 25 mar 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| 22 mar 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 21 mar 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | - |
| 20 mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 19 mar 2024 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | 3.5120 | - |
| 18 mar 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 15 mar 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 14 mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 13 mar 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 12 mar 2024 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | 3.4780 | - |
| 11 mar 2024 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | 3.4970 | - |
| 08 mar 2024 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | 3.4810 | - |
| 07 mar 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 06 mar 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | - |
| 05 mar 2024 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | 3.4130 | - |
| *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.