Natural Gas Nov 25 (NGX25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:39PM EDT. Mercado abierto.
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.8700 | 3.8830 | 3.8650 | 3.8800 | 3.8800 | 540 |
| 25 abr 2024 | 3.8830 | 3.8830 | 3.8600 | 3.8710 | 3.8710 | 483 |
| 24 abr 2024 | 3.8870 | 3.8870 | 3.8710 | 3.8780 | 3.8780 | 621 |
| 23 abr 2024 | 3.8650 | 3.8820 | 3.8560 | 3.8740 | 3.8740 | 1,093 |
| 22 abr 2024 | 3.8580 | 3.8630 | 3.8500 | 3.8630 | 3.8630 | 603 |
| 19 abr 2024 | 3.8350 | 3.8490 | 3.8350 | 3.8410 | 3.8410 | 507 |
| 18 abr 2024 | 3.8140 | 3.8500 | 3.8140 | 3.8390 | 3.8390 | 1,019 |
| 17 abr 2024 | 3.8350 | 3.8350 | 3.8160 | 3.8230 | 3.8230 | 2,952 |
| 16 abr 2024 | 3.8330 | 3.8780 | 3.8250 | 3.8660 | 3.8660 | 1,294 |
| 15 abr 2024 | 3.8320 | 3.8440 | 3.8190 | 3.8440 | 3.8440 | 589 |
| 12 abr 2024 | 3.8280 | 3.8650 | 3.8260 | 3.8540 | 3.8540 | 2,144 |
| 11 abr 2024 | 3.8150 | 3.8310 | 3.8140 | 3.8250 | 3.8250 | 1,444 |
| 10 abr 2024 | 3.8110 | 3.8240 | 3.8060 | 3.8080 | 3.8080 | 408 |
| 09 abr 2024 | 3.7930 | 3.8150 | 3.7850 | 3.8000 | 3.8000 | 557 |
| 08 abr 2024 | 3.7700 | 3.7920 | 3.7700 | 3.7910 | 3.7910 | 190 |
| 05 abr 2024 | 3.7480 | 3.7770 | 3.7470 | 3.7660 | 3.7660 | 565 |
| 04 abr 2024 | 3.7850 | 3.7970 | 3.7580 | 3.7600 | 3.7600 | 517 |
| 03 abr 2024 | 3.7880 | 3.8100 | 3.7880 | 3.7890 | 3.7890 | 380 |
| 02 abr 2024 | 3.8060 | 3.8160 | 3.7890 | 3.8080 | 3.8080 | 692 |
| 01 abr 2024 | 3.7890 | 3.8130 | 3.7870 | 3.8130 | 3.8130 | 408 |
| 28 mar 2024 | 3.7550 | 3.7870 | 3.7500 | 3.7870 | 3.7870 | 372 |
| 27 mar 2024 | 3.7550 | 3.7570 | 3.7380 | 3.7510 | 3.7510 | 297 |
| 26 mar 2024 | 3.7200 | 3.7810 | 3.7200 | 3.7600 | 3.7600 | 531 |
| 25 mar 2024 | 3.7000 | 3.7290 | 3.6900 | 3.7250 | 3.7250 | 161 |
| 22 mar 2024 | 3.7190 | 3.7340 | 3.7110 | 3.7210 | 3.7210 | 322 |
| 21 mar 2024 | 3.7060 | 3.7300 | 3.7040 | 3.7300 | 3.7300 | 532 |
| 20 mar 2024 | 3.7760 | 3.7760 | 3.7280 | 3.7430 | 3.7430 | 325 |
| 19 mar 2024 | 3.7800 | 3.8080 | 3.7510 | 3.7840 | 3.7840 | 478 |
| 18 mar 2024 | 3.7610 | 3.7820 | 3.7460 | 3.7820 | 3.7820 | 255 |
| 15 mar 2024 | 3.7550 | 3.7700 | 3.7280 | 3.7280 | 3.7280 | 263 |
| 14 mar 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 375 |
| 13 mar 2024 | 3.7170 | 3.7550 | 3.7170 | 3.7470 | 3.7470 | 230 |
| 12 mar 2024 | 3.7480 | 3.7480 | 3.7270 | 3.7370 | 3.7370 | 789 |
| 11 mar 2024 | 3.7350 | 3.7600 | 3.7350 | 3.7520 | 3.7520 | 258 |
| 08 mar 2024 | 3.7750 | 3.7900 | 3.7750 | 3.7780 | 3.7780 | 157 |
| 07 mar 2024 | 3.7870 | 3.8010 | 3.7870 | 3.7900 | 3.7900 | 645 |
| 06 mar 2024 | 3.8150 | 3.8300 | 3.7950 | 3.8050 | 3.8050 | 355 |
| 05 mar 2024 | 3.8040 | 3.8200 | 3.8040 | 3.8190 | 3.8190 | 208 |
| 04 mar 2024 | 3.8120 | 3.8130 | 3.7950 | 3.8130 | 3.8130 | 377 |
| 01 mar 2024 | 3.7760 | 3.7790 | 3.7700 | 3.7790 | 3.7790 | 167 |
| 29 feb 2024 | 3.7670 | 3.7760 | 3.7620 | 3.7750 | 3.7750 | 189 |
| 28 feb 2024 | 3.7510 | 3.7850 | 3.7510 | 3.7800 | 3.7800 | 520 |
| 27 feb 2024 | 3.7670 | 3.7870 | 3.7400 | 3.7610 | 3.7610 | 931 |
| 26 feb 2024 | 3.7330 | 3.7440 | 3.7210 | 3.7400 | 3.7400 | 267 |
| 23 feb 2024 | 3.7370 | 3.7370 | 3.7000 | 3.7120 | 3.7120 | 450 |
| 22 feb 2024 | 3.7380 | 3.7510 | 3.7180 | 3.7510 | 3.7510 | 438 |
| 21 feb 2024 | 3.7480 | 3.7630 | 3.6910 | 3.7180 | 3.7180 | 645 |
| 20 feb 2024 | 3.6140 | 3.6690 | 3.5970 | 3.6520 | 3.6520 | 1,044 |
| 16 feb 2024 | 3.6230 | 3.6360 | 3.6180 | 3.6310 | 3.6310 | 236 |
| 15 feb 2024 | 3.6710 | 3.6710 | 3.6210 | 3.6420 | 3.6420 | 204 |
| 14 feb 2024 | 3.7480 | 3.7480 | 3.6580 | 3.6780 | 3.6780 | 575 |
| 13 feb 2024 | 3.7670 | 3.7800 | 3.7600 | 3.7640 | 3.7640 | 347 |
| 12 feb 2024 | 3.7730 | 3.7730 | 3.7500 | 3.7680 | 3.7680 | 519 |
| 09 feb 2024 | 3.7430 | 3.7690 | 3.7430 | 3.7640 | 3.7640 | 330 |
| 08 feb 2024 | 3.7420 | 3.7560 | 3.7320 | 3.7510 | 3.7510 | 1,578 |
| 07 feb 2024 | 3.7620 | 3.7650 | 3.7340 | 3.7440 | 3.7440 | 220 |
| 06 feb 2024 | 3.7210 | 3.7470 | 3.7170 | 3.7370 | 3.7370 | 767 |
| 05 feb 2024 | 3.7320 | 3.7520 | 3.7240 | 3.7520 | 3.7520 | 372 |
| 02 feb 2024 | 3.7410 | 3.7730 | 3.7390 | 3.7470 | 3.7470 | 617 |
| 01 feb 2024 | 3.7700 | 3.7700 | 3.7310 | 3.7450 | 3.7450 | 301 |
| 31 ene 2024 | 3.7730 | 3.7870 | 3.7450 | 3.7520 | 3.7520 | 352 |
| 30 ene 2024 | 3.7270 | 3.7720 | 3.7200 | 3.7680 | 3.7680 | 384 |
| 29 ene 2024 | 3.8010 | 3.8010 | 3.7390 | 3.7420 | 3.7420 | 463 |
| 26 ene 2024 | 3.7950 | 3.8300 | 3.7850 | 3.8300 | 3.8300 | 133 |
| 25 ene 2024 | 3.8530 | 3.8550 | 3.7660 | 3.7950 | 3.7950 | 203 |
| 24 ene 2024 | 3.8220 | 3.8600 | 3.8180 | 3.8490 | 3.8490 | 731 |
| 23 ene 2024 | 3.7520 | 3.8250 | 3.7520 | 3.8210 | 3.8210 | 107 |
| 22 ene 2024 | 3.7600 | 3.7600 | 3.7520 | 3.7550 | 3.7550 | 477 |
| 19 ene 2024 | 3.8210 | 3.8210 | 3.8030 | 3.8030 | 3.8030 | 82 |
| 18 ene 2024 | 3.8850 | 3.8850 | 3.8760 | 3.8760 | 3.8760 | 152 |
| 17 ene 2024 | 3.8420 | 3.9020 | 3.8420 | 3.9020 | 3.9020 | 272 |
| 16 ene 2024 | 3.8590 | 3.8830 | 3.8420 | 3.8520 | 3.8520 | 277 |
| 12 ene 2024 | 3.9090 | 3.9350 | 3.9030 | 3.9100 | 3.9100 | 126 |
| 11 ene 2024 | 3.8580 | 3.9560 | 3.8580 | 3.9020 | 3.9020 | 400 |
| 10 ene 2024 | 3.9100 | 3.9260 | 3.8660 | 3.8740 | 3.8740 | 516 |
| 09 ene 2024 | 3.8760 | 3.9380 | 3.8760 | 3.9340 | 3.9340 | 460 |
| 08 ene 2024 | 3.8330 | 3.8720 | 3.8330 | 3.8720 | 3.8720 | 400 |
| 05 ene 2024 | 3.8160 | 3.8830 | 3.8160 | 3.8830 | 3.8830 | 384 |
| 04 ene 2024 | 3.8410 | 3.8550 | 3.8310 | 3.8460 | 3.8460 | 539 |
| 03 ene 2024 | 3.7780 | 3.8120 | 3.7780 | 3.8120 | 3.8120 | 285 |
| 02 ene 2024 | 3.7990 | 3.7990 | 3.7810 | 3.7850 | 3.7850 | 209 |
| 29 dic 2023 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 3.7500 | 158 |
| 28 dic 2023 | 3.7010 | 3.7650 | 3.7010 | 3.7650 | 3.7650 | 429 |
| 27 dic 2023 | 3.7320 | 3.7320 | 3.7050 | 3.7170 | 3.7170 | 136 |
| 26 dic 2023 | 3.7060 | 3.7190 | 3.6830 | 3.6900 | 3.6900 | 172 |
| 22 dic 2023 | 3.7060 | 3.7390 | 3.7040 | 3.7160 | 3.7160 | 190 |
| 21 dic 2023 | 3.7040 | 3.7950 | 3.7040 | 3.7660 | 3.7660 | 312 |
| 20 dic 2023 | 3.6800 | 3.7280 | 3.6800 | 3.7280 | 3.7280 | 236 |
| 19 dic 2023 | 3.6980 | 3.7170 | 3.6980 | 3.7170 | 3.7170 | 739 |
| 18 dic 2023 | 3.7820 | 3.8160 | 3.7650 | 3.7650 | 3.7650 | 67 |
| 15 dic 2023 | 3.7210 | 3.7860 | 3.7210 | 3.7780 | 3.7780 | 150 |
| 14 dic 2023 | 3.6500 | 3.7210 | 3.6500 | 3.7210 | 3.7210 | 450 |
| 13 dic 2023 | 3.5870 | 3.7010 | 3.5870 | 3.6640 | 3.6640 | 348 |
| 12 dic 2023 | 3.5920 | 3.6110 | 3.5850 | 3.6020 | 3.6020 | 346 |
| 11 dic 2023 | 3.6370 | 3.6470 | 3.5950 | 3.6290 | 3.6290 | 599 |
| 08 dic 2023 | 3.7100 | 3.7520 | 3.6780 | 3.7230 | 3.7230 | 1,586 |
| 07 dic 2023 | 3.7570 | 3.7920 | 3.7570 | 3.7880 | 3.7880 | 1,161 |
| 06 dic 2023 | 3.9540 | 3.9540 | 3.8030 | 3.8190 | 3.8190 | 810 |
| 05 dic 2023 | 4.0030 | 4.0340 | 3.9970 | 3.9970 | 3.9970 | 338 |
| 04 dic 2023 | 4.0500 | 4.0500 | 4.0180 | 4.0240 | 4.0240 | 270 |
| *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.