Natural Gas Oct 30 (NGV30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:07AM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 ago 2022 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | 4.5860 | - |
| 09 ago 2022 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
| 08 ago 2022 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| 05 ago 2022 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 04 ago 2022 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 03 ago 2022 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 02 ago 2022 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 01 ago 2022 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 29 jul 2022 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| 28 jul 2022 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | - |
| 27 jul 2022 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | - |
| 26 jul 2022 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 25 jul 2022 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 22 jul 2022 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| 21 jul 2022 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 20 jul 2022 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| 19 jul 2022 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 18 jul 2022 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 15 jul 2022 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 14 jul 2022 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 13 jul 2022 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 12 jul 2022 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 11 jul 2022 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| 08 jul 2022 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 07 jul 2022 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 06 jul 2022 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 05 jul 2022 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 30 jun 2022 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 29 jun 2022 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 28 jun 2022 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| 27 jun 2022 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 24 jun 2022 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | - |
| 23 jun 2022 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 22 jun 2022 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 21 jun 2022 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 20 jun 2022 | - | - | - | - | - | - |
| 17 jun 2022 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| 16 jun 2022 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 15 jun 2022 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| 14 jun 2022 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
| 13 jun 2022 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| 10 jun 2022 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| 09 jun 2022 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
| 08 jun 2022 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | - |
| 07 jun 2022 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| 06 jun 2022 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | 4.6710 | - |
| 03 jun 2022 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| 02 jun 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 01 jun 2022 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| 31 may 2022 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 26 may 2022 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 25 may 2022 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 24 may 2022 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
| 23 may 2022 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 20 may 2022 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 19 may 2022 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 18 may 2022 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 17 may 2022 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| 16 may 2022 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 13 may 2022 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 12 may 2022 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 11 may 2022 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 10 may 2022 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 09 may 2022 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 06 may 2022 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 05 may 2022 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 04 may 2022 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| 03 may 2022 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 02 may 2022 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 29 abr 2022 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 28 abr 2022 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 27 abr 2022 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 26 abr 2022 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 25 abr 2022 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 22 abr 2022 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 21 abr 2022 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 20 abr 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
| 19 abr 2022 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 18 abr 2022 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 14 abr 2022 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
| 13 abr 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 12 abr 2022 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 11 abr 2022 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 08 abr 2022 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 07 abr 2022 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| 06 abr 2022 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 05 abr 2022 | 4.4500 | 4.4500 | 4.4040 | 4.4040 | 4.4040 | 4 |
| 04 abr 2022 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| 01 abr 2022 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| 31 mar 2022 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 30 mar 2022 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 29 mar 2022 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 28 mar 2022 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| 25 mar 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 24 mar 2022 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| 23 mar 2022 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
