Natural Gas Oct 30 (NGV30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:07AM EST. Mercado abierto.
Periodo de tiempo:
29 ene 2022 - 29 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 26 ene 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 25 ene 2023 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 24 ene 2023 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 23 ene 2023 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 20 ene 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 19 ene 2023 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 18 ene 2023 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| 17 ene 2023 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 12 ene 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 11 ene 2023 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 10 ene 2023 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
| 09 ene 2023 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| 06 ene 2023 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 05 ene 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 04 ene 2023 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | - |
| 03 ene 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
| 29 dic 2022 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| 28 dic 2022 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
| 27 dic 2022 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 22 dic 2022 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | - |
| 21 dic 2022 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | - |
| 20 dic 2022 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
| 19 dic 2022 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | - |
| 16 dic 2022 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
| 15 dic 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 14 dic 2022 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 6 |
| 13 dic 2022 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 12 dic 2022 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
| 09 dic 2022 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
| 08 dic 2022 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
| 07 dic 2022 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| 06 dic 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 05 dic 2022 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
| 02 dic 2022 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | - |
| 01 dic 2022 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | - |
| 30 nov 2022 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | - |
| 29 nov 2022 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 28 nov 2022 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| 25 nov 2022 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
| 23 nov 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 22 nov 2022 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 21 nov 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 18 nov 2022 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| 17 nov 2022 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 16 nov 2022 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 15 nov 2022 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 14 nov 2022 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 11 nov 2022 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| 10 nov 2022 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
| 09 nov 2022 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
| 08 nov 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 07 nov 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 03 nov 2022 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
| 02 nov 2022 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 01 nov 2022 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 31 oct 2022 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 30 oct 2022 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 27 oct 2022 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 26 oct 2022 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 25 oct 2022 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 2 |
| 24 oct 2022 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 23 oct 2022 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 2 |
| 20 oct 2022 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 19 oct 2022 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 18 oct 2022 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
| 17 oct 2022 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 16 oct 2022 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 13 oct 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 12 oct 2022 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 11 oct 2022 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
| 10 oct 2022 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 09 oct 2022 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
| 06 oct 2022 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 05 oct 2022 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 04 oct 2022 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 03 oct 2022 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 02 oct 2022 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 29 sept 2022 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 28 sept 2022 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 27 sept 2022 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 26 sept 2022 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 25 sept 2022 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | - |
| 22 sept 2022 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
| 21 sept 2022 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 20 sept 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 19 sept 2022 | 5.2440 | 5.2440 | 5.2440 | 5.2440 | 5.2440 | - |
| 18 sept 2022 | 5.3130 | 5.3130 | 5.3130 | 5.3130 | 5.3130 | - |
| 15 sept 2022 | 5.3570 | 5.3570 | 5.3570 | 5.3570 | 5.3570 | - |
| 14 sept 2022 | 5.4620 | 5.4620 | 5.4620 | 5.4620 | 5.4620 | - |
| 13 sept 2022 | 5.5080 | 5.5080 | 5.5080 | 5.5080 | 5.5080 | - |
| 12 sept 2022 | 5.4490 | 5.4490 | 5.4490 | 5.4490 | 5.4490 | - |
| 11 sept 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 08 sept 2022 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
