Natural Gas Nov 25 (NGX25.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:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.5540 | 3.5820 | 3.5510 | 3.5600 | 3.5600 | 585 |
| 25 jul 2024 | 3.6200 | 3.6200 | 3.5640 | 3.5670 | 3.5670 | 1,044 |
| 24 jul 2024 | 3.6340 | 3.6560 | 3.6110 | 3.6350 | 3.6350 | 786 |
| 23 jul 2024 | 3.6960 | 3.7040 | 3.6490 | 3.6720 | 3.6720 | 1,847 |
| 22 jul 2024 | 3.6890 | 3.7050 | 3.6860 | 3.6930 | 3.6930 | 1,152 |
| 19 jul 2024 | 3.5830 | 3.6540 | 3.5800 | 3.6510 | 3.6510 | 1,628 |
| 18 jul 2024 | 3.5500 | 3.5940 | 3.5470 | 3.5880 | 3.5880 | 1,706 |
| 17 jul 2024 | 3.6350 | 3.6450 | 3.5530 | 3.5620 | 3.5620 | 2,133 |
| 16 jul 2024 | 3.6360 | 3.6650 | 3.6310 | 3.6460 | 3.6460 | 966 |
| 15 jul 2024 | 3.6730 | 3.6870 | 3.6280 | 3.6580 | 3.6580 | 1,950 |
| 12 jul 2024 | 3.6930 | 3.7200 | 3.6930 | 3.7100 | 3.7100 | 864 |
| 11 jul 2024 | 3.7070 | 3.7110 | 3.6890 | 3.7040 | 3.7040 | 457 |
| 10 jul 2024 | 3.7470 | 3.7470 | 3.7180 | 3.7440 | 3.7440 | 520 |
| 09 jul 2024 | 3.7560 | 3.7790 | 3.7450 | 3.7570 | 3.7570 | 276 |
| 08 jul 2024 | 3.7610 | 3.7770 | 3.7500 | 3.7710 | 3.7710 | 342 |
| 05 jul 2024 | 3.7580 | 3.7720 | 3.7480 | 3.7600 | 3.7600 | 700 |
| 03 jul 2024 | 3.7690 | 3.7910 | 3.7610 | 3.7910 | 3.7910 | 596 |
| 02 jul 2024 | 3.7700 | 3.8000 | 3.7640 | 3.7720 | 3.7720 | 1,050 |
| 01 jul 2024 | 3.7570 | 3.7870 | 3.7530 | 3.7760 | 3.7760 | 1,444 |
| 28 jun 2024 | 3.7740 | 3.8020 | 3.7670 | 3.7860 | 3.7860 | 1,215 |
| 27 jun 2024 | 3.8320 | 3.8420 | 3.7790 | 3.7880 | 3.7880 | 1,081 |
| 26 jun 2024 | 3.8270 | 3.8500 | 3.8150 | 3.8420 | 3.8420 | 812 |
| 25 jun 2024 | 3.8570 | 3.8660 | 3.8420 | 3.8470 | 3.8470 | 757 |
| 24 jun 2024 | 3.8400 | 3.8730 | 3.8320 | 3.8730 | 3.8730 | 624 |
| 21 jun 2024 | 3.8530 | 3.8860 | 3.8460 | 3.8640 | 3.8640 | 993 |
| 20 jun 2024 | 3.8890 | 3.8940 | 3.8580 | 3.8770 | 3.8770 | 888 |
| 18 jun 2024 | 3.8640 | 3.8970 | 3.8500 | 3.8970 | 3.8970 | 779 |
| 17 jun 2024 | 3.8170 | 3.8570 | 3.8110 | 3.8530 | 3.8530 | 1,394 |
| 14 jun 2024 | 3.8760 | 3.8760 | 3.8400 | 3.8540 | 3.8540 | 1,587 |
| 13 jun 2024 | 3.9310 | 3.9410 | 3.8290 | 3.8790 | 3.8790 | 1,015 |
| 12 jun 2024 | 3.9210 | 3.9470 | 3.8690 | 3.9080 | 3.9080 | 797 |
| 11 jun 2024 | 3.8990 | 3.9440 | 3.8760 | 3.9400 | 3.9400 | 1,515 |
| 10 jun 2024 | 3.9060 | 3.9070 | 3.8250 | 3.8670 | 3.8670 | 1,618 |
| 07 jun 2024 | 3.8590 | 3.8590 | 3.8270 | 3.8550 | 3.8550 | 1,540 |
| 06 jun 2024 | 3.8170 | 3.8630 | 3.8120 | 3.8450 | 3.8450 | 1,117 |
| 05 jun 2024 | 3.7660 | 3.8340 | 3.7600 | 3.8340 | 3.8340 | 1,075 |
| 04 jun 2024 | 3.8000 | 3.8280 | 3.7570 | 3.7720 | 3.7720 | 671 |
| 03 jun 2024 | 3.8220 | 3.8390 | 3.7860 | 3.8200 | 3.8200 | 1,234 |
| 31 may 2024 | 3.7650 | 3.7890 | 3.7390 | 3.7890 | 3.7890 | 1,124 |
| 30 may 2024 | 3.7580 | 3.7810 | 3.7400 | 3.7760 | 3.7760 | 1,509 |
| 29 may 2024 | 3.7850 | 3.7930 | 3.7600 | 3.7740 | 3.7740 | 1,776 |
| 28 may 2024 | 3.7800 | 3.8170 | 3.7740 | 3.8050 | 3.8050 | 1,020 |
| 24 may 2024 | 3.8410 | 3.8410 | 3.7780 | 3.8000 | 3.8000 | 853 |
| 23 may 2024 | 3.8570 | 3.9080 | 3.8280 | 3.8410 | 3.8410 | 1,596 |
| 22 may 2024 | 3.7920 | 3.8640 | 3.7920 | 3.8600 | 3.8600 | 790 |
| 21 may 2024 | 3.8380 | 3.8380 | 3.7850 | 3.8120 | 3.8120 | 1,092 |
| 20 may 2024 | 3.8470 | 3.8510 | 3.8350 | 3.8380 | 3.8380 | 491 |
| 17 may 2024 | 3.8410 | 3.8510 | 3.8250 | 3.8360 | 3.8360 | 757 |
| 16 may 2024 | 3.7990 | 3.8320 | 3.7960 | 3.8260 | 3.8260 | 676 |
| 15 may 2024 | 3.7570 | 3.7970 | 3.7570 | 3.7890 | 3.7890 | 1,615 |
| 14 may 2024 | 3.7340 | 3.7580 | 3.7340 | 3.7440 | 3.7440 | 1,220 |
| 13 may 2024 | 3.7210 | 3.7360 | 3.7000 | 3.7350 | 3.7350 | 651 |
| 10 may 2024 | 3.7280 | 3.7280 | 3.7000 | 3.7240 | 3.7240 | 993 |
| 09 may 2024 | 3.7720 | 3.7720 | 3.7030 | 3.7120 | 3.7120 | 1,521 |
| 08 may 2024 | 3.8430 | 3.8430 | 3.7750 | 3.7810 | 3.7810 | 726 |
| 07 may 2024 | 3.8540 | 3.8540 | 3.8180 | 3.8310 | 3.8310 | 407 |
| 06 may 2024 | 3.8340 | 3.8770 | 3.8340 | 3.8510 | 3.8510 | 903 |
| 03 may 2024 | 3.8560 | 3.8570 | 3.8280 | 3.8550 | 3.8550 | 1,092 |
| 02 may 2024 | 3.8620 | 3.8650 | 3.8430 | 3.8600 | 3.8600 | 419 |
| 01 may 2024 | 3.8570 | 3.8740 | 3.8480 | 3.8670 | 3.8670 | 321 |
| 30 abr 2024 | 3.8780 | 3.8830 | 3.8680 | 3.8830 | 3.8830 | 754 |
| 29 abr 2024 | 3.9290 | 3.9290 | 3.8810 | 3.8980 | 3.8980 | 562 |
| 26 abr 2024 | 3.8700 | 3.8830 | 3.8650 | 3.8780 | 3.8780 | 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 |
| *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.