Natural Gas Nov 25 (NGX25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:40AM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 4.1500 | 4.1510 | 4.1500 | 4.1500 | 4.1500 | 36 |
| 28 nov 2023 | 4.2020 | 4.2020 | 4.1190 | 4.1660 | 4.1660 | 69 |
| 27 nov 2023 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 69 |
| 24 nov 2023 | 4.1750 | 4.2100 | 4.1750 | 4.2100 | 4.2100 | 113 |
| 22 nov 2023 | 4.1920 | 4.1920 | 4.1760 | 4.1900 | 4.1900 | 270 |
| 21 nov 2023 | 4.2630 | 4.2630 | 4.2270 | 4.2330 | 4.2330 | 162 |
| 20 nov 2023 | 4.2960 | 4.2960 | 4.2810 | 4.2810 | 4.2810 | 199 |
| 17 nov 2023 | 4.3450 | 4.3450 | 4.3320 | 4.3330 | 4.3330 | 267 |
| 16 nov 2023 | 4.3500 | 4.3630 | 4.3410 | 4.3630 | 4.3630 | 126 |
| 15 nov 2023 | 4.3850 | 4.4000 | 4.3690 | 4.4000 | 4.4000 | 347 |
| 14 nov 2023 | 4.3910 | 4.4160 | 4.3700 | 4.3740 | 4.3740 | 1,258 |
| 13 nov 2023 | 4.3990 | 4.3990 | 4.3890 | 4.3970 | 4.3970 | 112 |
| 10 nov 2023 | 4.3760 | 4.3790 | 4.3760 | 4.3760 | 4.3760 | 4 |
| 09 nov 2023 | 4.3880 | 4.3930 | 4.3880 | 4.3930 | 4.3930 | 144 |
| 08 nov 2023 | 4.3790 | 4.3840 | 4.3790 | 4.3840 | 4.3840 | 195 |
| 07 nov 2023 | 4.4110 | 4.4110 | 4.3920 | 4.4050 | 4.4050 | 111 |
| 06 nov 2023 | 4.3970 | 4.4100 | 4.3970 | 4.4100 | 4.4100 | 280 |
| 02 nov 2023 | 4.4370 | 4.4370 | 4.4130 | 4.4130 | 4.4130 | 130 |
| 01 nov 2023 | 4.3570 | 4.3980 | 4.3570 | 4.3980 | 4.3980 | 420 |
| 31 oct 2023 | 4.3100 | 4.3340 | 4.3090 | 4.3340 | 4.3340 | 388 |
| 30 oct 2023 | 4.2900 | 4.3120 | 4.2900 | 4.3120 | 4.3120 | 452 |
| 29 oct 2023 | 4.2720 | 4.2760 | 4.2700 | 4.2760 | 4.2760 | 190 |
| 26 oct 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 94 |
| 25 oct 2023 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 129 |
| 24 oct 2023 | 4.2630 | 4.2660 | 4.2620 | 4.2620 | 4.2620 | 227 |
| 23 oct 2023 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 31 |
| 22 oct 2023 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 22 |
| 19 oct 2023 | 4.2450 | 4.2620 | 4.2350 | 4.2460 | 4.2460 | 121 |
| 18 oct 2023 | 4.2200 | 4.2300 | 4.2000 | 4.2300 | 4.2300 | 77 |
| 17 oct 2023 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 88 |
| 16 oct 2023 | 4.2350 | 4.2350 | 4.2100 | 4.2330 | 4.2330 | 111 |
| 15 oct 2023 | 4.2240 | 4.2410 | 4.2200 | 4.2410 | 4.2410 | 65 |
| 12 oct 2023 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 648 |
| 11 oct 2023 | 4.2550 | 4.2600 | 4.2550 | 4.2550 | 4.2550 | 362 |
| 10 oct 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 46 |
| 09 oct 2023 | 4.2550 | 4.2610 | 4.2430 | 4.2610 | 4.2610 | 685 |
| 08 oct 2023 | 4.2700 | 4.2750 | 4.2690 | 4.2690 | 4.2690 | 177 |
| 05 oct 2023 | 4.2510 | 4.2900 | 4.2510 | 4.2810 | 4.2810 | 288 |
| 04 oct 2023 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 90 |
| 03 oct 2023 | 4.2600 | 4.2650 | 4.2550 | 4.2650 | 4.2650 | 412 |
| 02 oct 2023 | 4.2380 | 4.2550 | 4.2380 | 4.2550 | 4.2550 | 191 |
| 01 oct 2023 | 4.2190 | 4.2230 | 4.2190 | 4.2230 | 4.2230 | 2 |
| 28 sept 2023 | 4.2300 | 4.2340 | 4.2300 | 4.2340 | 4.2340 | 83 |
| 27 sept 2023 | 4.2400 | 4.2480 | 4.2400 | 4.2480 | 4.2480 | 299 |
| 26 sept 2023 | 4.2330 | 4.2330 | 4.2260 | 4.2330 | 4.2330 | 975 |
| 25 sept 2023 | 4.2200 | 4.2290 | 4.2200 | 4.2290 | 4.2290 | 381 |
| 24 sept 2023 | 4.2460 | 4.2460 | 4.2200 | 4.2270 | 4.2270 | 5 |
| 21 sept 2023 | 4.2290 | 4.2460 | 4.2250 | 4.2460 | 4.2460 | 160 |
| 20 sept 2023 | 4.1940 | 4.2230 | 4.1940 | 4.2040 | 4.2040 | 179 |
| 19 sept 2023 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 65 |
| 18 sept 2023 | 4.2250 | 4.2250 | 4.2000 | 4.2010 | 4.2010 | 149 |
| 17 sept 2023 | 4.1700 | 4.2030 | 4.1680 | 4.2030 | 4.2030 | 66 |
| 14 sept 2023 | 4.1810 | 4.1840 | 4.1680 | 4.1800 | 4.1800 | 242 |
| 13 sept 2023 | 4.1900 | 4.1920 | 4.1900 | 4.1900 | 4.1900 | 35 |
| 12 sept 2023 | 4.2160 | 4.2220 | 4.2160 | 4.2220 | 4.2220 | 81 |
| 11 sept 2023 | 4.1890 | 4.2210 | 4.1890 | 4.2210 | 4.2210 | 59 |
| 10 sept 2023 | 4.1990 | 4.2040 | 4.1750 | 4.1890 | 4.1890 | 73 |
| 07 sept 2023 | 4.2040 | 4.2040 | 4.1860 | 4.2040 | 4.2040 | 39 |
| 06 sept 2023 | 4.2300 | 4.2300 | 4.2010 | 4.2100 | 4.2100 | 104 |
| 05 sept 2023 | 4.2040 | 4.2200 | 4.2040 | 4.2170 | 4.2170 | 227 |
| 04 sept 2023 | 4.2100 | 4.2100 | 4.2040 | 4.2040 | 4.2040 | 11 |
| 31 ago 2023 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 30 ago 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 24 |
| 29 ago 2023 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 16 |
| 28 ago 2023 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 12 |
| 27 ago 2023 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 24 ago 2023 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 8 |
| 23 ago 2023 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 118 |
| 22 ago 2023 | 4.2350 | 4.2410 | 4.2350 | 4.2410 | 4.2410 | 2 |
| 21 ago 2023 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 15 |
| 20 ago 2023 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 10 |
| 17 ago 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 52 |
| 16 ago 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 30 |
| 15 ago 2023 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 20 |
| 14 ago 2023 | 4.2200 | 4.2490 | 4.2200 | 4.2490 | 4.2490 | 48 |
| 13 ago 2023 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 51 |
| 10 ago 2023 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 23 |
| 09 ago 2023 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 2 |
| 08 ago 2023 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 54 |
| 07 ago 2023 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 50 |
| 06 ago 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 107 |
| 03 ago 2023 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 16 |
| 02 ago 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 7 |
| 01 ago 2023 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 2 |
| 31 jul 2023 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | 4.1830 | - |
| 30 jul 2023 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| 27 jul 2023 | 4.2050 | 4.2070 | 4.2000 | 4.2070 | 4.2070 | 110 |
| 26 jul 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| 25 jul 2023 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 3 |
| 24 jul 2023 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 6 |
| 23 jul 2023 | 4.1950 | 4.2130 | 4.1950 | 4.2130 | 4.2130 | 239 |
| 20 jul 2023 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 1 |
| 19 jul 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 18 jul 2023 | 4.1200 | 4.1320 | 4.1200 | 4.1320 | 4.1320 | 68 |
| 17 jul 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 2 |
| 16 jul 2023 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 13 jul 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 50 |
| 12 jul 2023 | 4.1490 | 4.1500 | 4.1160 | 4.1290 | 4.1290 | 17 |
| 11 jul 2023 | 4.1300 | 4.1480 | 4.1250 | 4.1480 | 4.1480 | 98 |
| 10 jul 2023 | 4.1750 | 4.1750 | 4.1640 | 4.1640 | 4.1640 | 4 |
| *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.