Natural Gas Nov 24 (NGX24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 2.5800 | 2.6150 | 2.5610 | 2.6130 | 2.6130 | 51,442 |
| 05 sept 2024 | 2.5030 | 2.6140 | 2.4820 | 2.5790 | 2.5790 | 74,257 |
| 04 sept 2024 | 2.5410 | 2.6120 | 2.4990 | 2.5060 | 2.5060 | 62,737 |
| 03 sept 2024 | 2.5120 | 2.5710 | 2.4390 | 2.5500 | 2.5500 | 97,327 |
| 30 ago 2024 | 2.5350 | 2.5530 | 2.4790 | 2.4980 | 2.4980 | 66,970 |
| 29 ago 2024 | 2.5240 | 2.5520 | 2.4540 | 2.5290 | 2.5290 | 62,682 |
| 28 ago 2024 | 2.5080 | 2.5590 | 2.4610 | 2.5220 | 2.5220 | 67,123 |
| 27 ago 2024 | 2.5370 | 2.5440 | 2.4760 | 2.5070 | 2.5070 | 65,133 |
| 26 ago 2024 | 2.5460 | 2.5910 | 2.5270 | 2.5420 | 2.5420 | 41,913 |
| 23 ago 2024 | 2.6020 | 2.6060 | 2.5530 | 2.5770 | 2.5770 | 44,235 |
| 22 ago 2024 | 2.6990 | 2.7090 | 2.5650 | 2.5930 | 2.5930 | 71,128 |
| 21 ago 2024 | 2.7150 | 2.7340 | 2.6550 | 2.6870 | 2.6870 | 37,938 |
| 20 ago 2024 | 2.7290 | 2.7560 | 2.6720 | 2.7030 | 2.7030 | 46,665 |
| 19 ago 2024 | 2.6340 | 2.7430 | 2.6110 | 2.7220 | 2.7220 | 58,019 |
| 16 ago 2024 | 2.7320 | 2.7360 | 2.6220 | 2.6310 | 2.6310 | 50,991 |
| 15 ago 2024 | 2.7580 | 2.8170 | 2.7210 | 2.7320 | 2.7320 | 53,766 |
| 14 ago 2024 | 2.7070 | 2.8030 | 2.6930 | 2.7490 | 2.7490 | 54,287 |
| 13 ago 2024 | 2.7610 | 2.7980 | 2.6960 | 2.7050 | 2.7050 | 98,067 |
| 12 ago 2024 | 2.7690 | 2.8290 | 2.7460 | 2.7770 | 2.7770 | 87,583 |
| 09 ago 2024 | 2.7360 | 2.7710 | 2.6960 | 2.7420 | 2.7420 | 90,803 |
| 08 ago 2024 | 2.6690 | 2.7750 | 2.6160 | 2.7140 | 2.7140 | 105,618 |
| 07 ago 2024 | 2.5600 | 2.6790 | 2.5460 | 2.6680 | 2.6680 | 94,018 |
| 06 ago 2024 | 2.5000 | 2.5690 | 2.4590 | 2.5440 | 2.5440 | 46,146 |
| 05 ago 2024 | 2.5310 | 2.5420 | 2.4500 | 2.4910 | 2.4910 | 47,869 |
| 02 ago 2024 | 2.5810 | 2.6140 | 2.5090 | 2.5400 | 2.5400 | 49,677 |
| 01 ago 2024 | 2.6370 | 2.7070 | 2.5610 | 2.5640 | 2.5640 | 53,518 |
| 31 jul 2024 | 2.6850 | 2.7030 | 2.6210 | 2.6350 | 2.6350 | 42,731 |
| 30 jul 2024 | 2.6540 | 2.7070 | 2.5850 | 2.6980 | 2.6980 | 41,358 |
| 29 jul 2024 | 2.6600 | 2.6940 | 2.6170 | 2.6360 | 2.6360 | 39,451 |
| 26 jul 2024 | 2.6510 | 2.6830 | 2.6330 | 2.6600 | 2.6600 | 37,001 |
| 25 jul 2024 | 2.7160 | 2.7320 | 2.6420 | 2.6480 | 2.6480 | 41,980 |
| 24 jul 2024 | 2.7800 | 2.7800 | 2.7120 | 2.7250 | 2.7250 | 30,825 |
| 23 jul 2024 | 2.8700 | 2.8810 | 2.7560 | 2.8160 | 2.8160 | 28,338 |
| 22 jul 2024 | 2.7600 | 2.8850 | 2.7530 | 2.8770 | 2.8770 | 27,385 |
| 19 jul 2024 | 2.7150 | 2.7820 | 2.6940 | 2.7740 | 2.7740 | 28,352 |
| 18 jul 2024 | 2.6830 | 2.7610 | 2.6760 | 2.7450 | 2.7450 | 29,383 |
| 17 jul 2024 | 2.7660 | 2.7890 | 2.6680 | 2.6760 | 2.6760 | 41,978 |
| 16 jul 2024 | 2.7420 | 2.7940 | 2.7350 | 2.7730 | 2.7730 | 30,349 |
| 15 jul 2024 | 2.8030 | 2.8070 | 2.7420 | 2.7500 | 2.7500 | 40,906 |
| 12 jul 2024 | 2.8030 | 2.8740 | 2.7710 | 2.8490 | 2.8490 | 34,822 |
| 11 jul 2024 | 2.8570 | 2.8640 | 2.7990 | 2.8060 | 2.8060 | 32,721 |
| 10 jul 2024 | 2.8910 | 2.9060 | 2.8470 | 2.8670 | 2.8670 | 39,399 |
| 09 jul 2024 | 2.9180 | 2.9570 | 2.8840 | 2.8890 | 2.8890 | 37,521 |
| 08 jul 2024 | 2.8550 | 2.9580 | 2.8550 | 2.9190 | 2.9190 | 41,469 |
| 05 jul 2024 | 2.9830 | 2.9850 | 2.8990 | 2.9020 | 2.9020 | 32,484 |
| 03 jul 2024 | 3.0070 | 3.0200 | 2.9630 | 2.9730 | 2.9730 | 22,334 |
| 02 jul 2024 | 2.9970 | 3.0160 | 2.9650 | 2.9800 | 2.9800 | 37,834 |
| 01 jul 2024 | 3.0570 | 3.0800 | 2.9950 | 3.0020 | 3.0020 | 31,811 |
| 28 jun 2024 | 3.1540 | 3.1910 | 3.0730 | 3.0810 | 3.0810 | 24,768 |
| 27 jun 2024 | 3.2000 | 3.2420 | 3.1360 | 3.1410 | 3.1410 | 19,533 |
| 26 jun 2024 | 3.2790 | 3.2840 | 3.2030 | 3.2150 | 3.2150 | 21,781 |
| 25 jun 2024 | 3.3410 | 3.3510 | 3.2650 | 3.2820 | 3.2820 | 16,559 |
| 24 jun 2024 | 3.2450 | 3.3580 | 3.2290 | 3.3510 | 3.3510 | 19,080 |
| 21 jun 2024 | 3.2910 | 3.3160 | 3.2440 | 3.2670 | 3.2670 | 15,522 |
| 20 jun 2024 | 3.3970 | 3.4170 | 3.2790 | 3.2980 | 3.2980 | 24,047 |
| 18 jun 2024 | 3.2750 | 3.4020 | 3.2750 | 3.3970 | 3.3970 | 19,028 |
| 17 jun 2024 | 3.3240 | 3.3310 | 3.2560 | 3.2810 | 3.2810 | 19,566 |
| 14 jun 2024 | 3.3830 | 3.4240 | 3.3450 | 3.3560 | 3.3560 | 19,560 |
| 13 jun 2024 | 3.4910 | 3.5280 | 3.3610 | 3.4100 | 3.4100 | 25,167 |
| 12 jun 2024 | 3.5370 | 3.5370 | 3.4470 | 3.4900 | 3.4900 | 27,348 |
| 11 jun 2024 | 3.3940 | 3.5600 | 3.3870 | 3.5310 | 3.5310 | 25,181 |
| 10 jun 2024 | 3.3980 | 3.4800 | 3.3180 | 3.3470 | 3.3470 | 30,761 |
| 07 jun 2024 | 3.2670 | 3.3840 | 3.2490 | 3.3510 | 3.3510 | 28,252 |
| 06 jun 2024 | 3.2190 | 3.3070 | 3.1950 | 3.2650 | 3.2650 | 31,161 |
| 05 jun 2024 | 3.1190 | 3.2410 | 3.0970 | 3.2200 | 3.2200 | 27,810 |
| 04 jun 2024 | 3.1900 | 3.2410 | 3.0720 | 3.0950 | 3.0950 | 26,250 |
| 03 jun 2024 | 3.1490 | 3.2380 | 3.1010 | 3.1940 | 3.1940 | 30,277 |
| 31 may 2024 | 3.0640 | 3.1430 | 3.0470 | 3.1090 | 3.1090 | 29,592 |
| 30 may 2024 | 3.1120 | 3.1270 | 3.0480 | 3.0710 | 3.0710 | 22,698 |
| 29 may 2024 | 3.2260 | 3.2300 | 3.1020 | 3.1160 | 3.1160 | 18,358 |
| 28 may 2024 | 3.1520 | 3.2470 | 3.1440 | 3.2310 | 3.2310 | 24,216 |
| 24 may 2024 | 3.2820 | 3.3060 | 3.1580 | 3.1810 | 3.1810 | 27,328 |
| 23 may 2024 | 3.3130 | 3.4590 | 3.2490 | 3.2770 | 3.2770 | 33,610 |
| 22 may 2024 | 3.1650 | 3.3660 | 3.1580 | 3.3610 | 3.3610 | 26,395 |
| 21 may 2024 | 3.2170 | 3.2570 | 3.1660 | 3.1970 | 3.1970 | 21,966 |
| 20 may 2024 | 3.1700 | 3.2270 | 3.1660 | 3.2220 | 3.2220 | 28,523 |
| 17 may 2024 | 3.1240 | 3.1710 | 3.1170 | 3.1530 | 3.1530 | 17,284 |
| 16 may 2024 | 3.0820 | 3.1610 | 3.0660 | 3.1180 | 3.1180 | 21,582 |
| 15 may 2024 | 3.0310 | 3.0860 | 3.0180 | 3.0800 | 3.0800 | 17,890 |
| 14 may 2024 | 3.0410 | 3.0620 | 2.9950 | 3.0240 | 3.0240 | 12,618 |
| 13 may 2024 | 2.9450 | 3.0510 | 2.9300 | 3.0460 | 3.0460 | 19,429 |
| 10 may 2024 | 3.0120 | 3.0290 | 2.9500 | 2.9610 | 2.9610 | 29,549 |
| 09 may 2024 | 3.0050 | 3.0450 | 2.9790 | 3.0080 | 3.0080 | 39,615 |
| 08 may 2024 | 3.0450 | 3.0880 | 3.0030 | 3.0170 | 3.0170 | 22,593 |
| 07 may 2024 | 3.0550 | 3.0680 | 3.0190 | 3.0400 | 3.0400 | 22,280 |
| 06 may 2024 | 3.0410 | 3.1010 | 3.0060 | 3.0510 | 3.0510 | 13,802 |
| 03 may 2024 | 2.9790 | 3.0360 | 2.9590 | 3.0300 | 3.0300 | 11,013 |
| 02 may 2024 | 2.9430 | 2.9940 | 2.9300 | 2.9840 | 2.9840 | 9,645 |
| 01 may 2024 | 2.9720 | 2.9740 | 2.9330 | 2.9410 | 2.9410 | 11,830 |
| 30 abr 2024 | 3.0200 | 3.0380 | 2.9600 | 2.9810 | 2.9810 | 16,934 |
| 29 abr 2024 | 2.9490 | 3.0280 | 2.9440 | 3.0100 | 3.0100 | 12,310 |
| 26 abr 2024 | 2.9990 | 3.0050 | 2.9360 | 2.9430 | 2.9430 | 8,670 |
| 25 abr 2024 | 2.9660 | 2.9970 | 2.9450 | 2.9910 | 2.9910 | 8,905 |
| 24 abr 2024 | 3.0510 | 3.0650 | 2.9550 | 2.9700 | 2.9700 | 11,787 |
| 23 abr 2024 | 2.9880 | 3.0610 | 2.9750 | 3.0280 | 3.0280 | 8,779 |
| 22 abr 2024 | 2.9320 | 2.9920 | 2.9140 | 2.9900 | 2.9900 | 8,324 |
| 19 abr 2024 | 2.9550 | 2.9800 | 2.9340 | 2.9390 | 2.9390 | 8,880 |
| 18 abr 2024 | 2.9230 | 2.9470 | 2.9200 | 2.9390 | 2.9390 | 7,798 |
| 17 abr 2024 | 2.9140 | 2.9380 | 2.8880 | 2.9200 | 2.9200 | 8,032 |
| 16 abr 2024 | 2.8930 | 2.9860 | 2.8710 | 2.9440 | 2.9440 | 12,678 |
| *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.