Natural Gas Nov 26 (NGX26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:15AM EDT. Mercado abierto.
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 87 |
| 06 sept 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 43 |
| 05 sept 2024 | 3.7300 | 3.7430 | 3.7300 | 3.7300 | 3.7300 | 43 |
| 04 sept 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 61 |
| 03 sept 2024 | 3.7400 | 3.7640 | 3.7400 | 3.7500 | 3.7500 | 189 |
| 30 ago 2024 | 3.7860 | 3.7860 | 3.7590 | 3.7590 | 3.7590 | 304 |
| 29 ago 2024 | 3.7630 | 3.7680 | 3.7630 | 3.7680 | 3.7680 | 32 |
| 28 ago 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 178 |
| 27 ago 2024 | 3.7990 | 3.8010 | 3.7990 | 3.8010 | 3.8010 | 105 |
| 26 ago 2024 | 3.8240 | 3.8240 | 3.8150 | 3.8150 | 3.8150 | 8 |
| 23 ago 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 401 |
| 22 ago 2024 | 3.8010 | 3.8070 | 3.7970 | 3.8070 | 3.8070 | 114 |
| 21 ago 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 144 |
| 20 ago 2024 | 3.7270 | 3.7810 | 3.7270 | 3.7810 | 3.7810 | 117 |
| 19 ago 2024 | 3.7390 | 3.7450 | 3.7350 | 3.7450 | 3.7450 | 69 |
| 16 ago 2024 | 3.7450 | 3.7520 | 3.7290 | 3.7290 | 3.7290 | 73 |
| 15 ago 2024 | 3.7780 | 3.7780 | 3.7760 | 3.7760 | 3.7760 | 35 |
| 14 ago 2024 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 100 |
| 13 ago 2024 | 3.7570 | 3.7570 | 3.7460 | 3.7520 | 3.7520 | 157 |
| 12 ago 2024 | 3.7860 | 3.7940 | 3.7840 | 3.7940 | 3.7940 | 5 |
| 09 ago 2024 | 3.7680 | 3.7870 | 3.7680 | 3.7870 | 3.7870 | 141 |
| 08 ago 2024 | 3.7390 | 3.7650 | 3.7390 | 3.7650 | 3.7650 | 392 |
| 07 ago 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 115 |
| 06 ago 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 91 |
| 05 ago 2024 | 3.7070 | 3.7070 | 3.6920 | 3.6980 | 3.6980 | 146 |
| 02 ago 2024 | 3.7500 | 3.7520 | 3.7450 | 3.7480 | 3.7480 | 245 |
| 01 ago 2024 | 3.7700 | 3.7700 | 3.7460 | 3.7460 | 3.7460 | 75 |
| 31 jul 2024 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 3.7700 | 170 |
| 30 jul 2024 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 3.8030 | 63 |
| 29 jul 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 5 |
| 26 jul 2024 | 3.8430 | 3.8500 | 3.8430 | 3.8500 | 3.8500 | 250 |
| 25 jul 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 22 |
| 24 jul 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 1 |
| 23 jul 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 1 |
| 22 jul 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 24 |
| 19 jul 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 279 |
| 18 jul 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 286 |
| 17 jul 2024 | 3.8850 | 3.8850 | 3.8580 | 3.8580 | 3.8580 | 74 |
| 16 jul 2024 | 3.9210 | 3.9370 | 3.9210 | 3.9320 | 3.9320 | 33 |
| 15 jul 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 29 |
| 12 jul 2024 | 3.9540 | 3.9650 | 3.9500 | 3.9650 | 3.9650 | 348 |
| 11 jul 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 67 |
| 10 jul 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 111 |
| 09 jul 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 51 |
| 08 jul 2024 | 3.9860 | 3.9950 | 3.9860 | 3.9880 | 3.9880 | 3 |
| 05 jul 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 11 |
| 03 jul 2024 | 3.9500 | 3.9710 | 3.9500 | 3.9710 | 3.9710 | 102 |
| 02 jul 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 33 |
| 01 jul 2024 | 3.9810 | 3.9850 | 3.9810 | 3.9810 | 3.9810 | 6 |
| 28 jun 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 83 |
| 27 jun 2024 | 4.0600 | 4.0600 | 3.9960 | 3.9960 | 3.9960 | 5 |
| 26 jun 2024 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 155 |
| 25 jun 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 580 |
| 24 jun 2024 | 4.0400 | 4.0670 | 4.0400 | 4.0550 | 4.0550 | 36 |
| 21 jun 2024 | 4.0540 | 4.0540 | 4.0510 | 4.0510 | 4.0510 | 1 |
| 20 jun 2024 | 4.0800 | 4.0800 | 4.0560 | 4.0600 | 4.0600 | 8 |
| 18 jun 2024 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 6 |
| 17 jun 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 113 |
| 14 jun 2024 | 4.0350 | 4.0580 | 4.0350 | 4.0580 | 4.0580 | 138 |
| 13 jun 2024 | 4.0360 | 4.0500 | 4.0150 | 4.0500 | 4.0500 | 557 |
| 12 jun 2024 | 4.0570 | 4.0660 | 4.0500 | 4.0660 | 4.0660 | 278 |
| 11 jun 2024 | 4.0810 | 4.0920 | 4.0810 | 4.0820 | 4.0820 | 48 |
| 10 jun 2024 | 4.0710 | 4.0710 | 4.0650 | 4.0650 | 4.0650 | 21 |
| 07 jun 2024 | 4.0650 | 4.0740 | 4.0650 | 4.0650 | 4.0650 | 53 |
| 06 jun 2024 | 4.1070 | 4.1070 | 4.0840 | 4.0840 | 4.0840 | 785 |
| 05 jun 2024 | 4.1000 | 4.1120 | 4.1000 | 4.1120 | 4.1120 | 35 |
| 04 jun 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 26 |
| 03 jun 2024 | 4.0950 | 4.0950 | 4.0820 | 4.0880 | 4.0880 | 45 |
| 31 may 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 33 |
| 30 may 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 55 |
| 29 may 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 41 |
| 28 may 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 24 may 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 23 may 2024 | 4.1800 | 4.1800 | 4.1640 | 4.1640 | 4.1640 | 760 |
| 22 may 2024 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 110 |
| 21 may 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 350 |
| 20 may 2024 | 4.2250 | 4.2250 | 4.2240 | 4.2240 | 4.2240 | 41 |
| 17 may 2024 | 4.2190 | 4.2190 | 4.2100 | 4.2100 | 4.2100 | 61 |
| 16 may 2024 | 4.1830 | 4.1970 | 4.1830 | 4.1970 | 4.1970 | 153 |
| 15 may 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 1 |
| 14 may 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 31 |
| 13 may 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 10 may 2024 | 4.0850 | 4.1070 | 4.0850 | 4.1070 | 4.1070 | 9 |
| 09 may 2024 | 4.0790 | 4.0790 | 4.0700 | 4.0790 | 4.0790 | 10 |
| 08 may 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 2 |
| 07 may 2024 | 4.2000 | 4.2000 | 4.1670 | 4.1670 | 4.1670 | 128 |
| 06 may 2024 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 120 |
| 03 may 2024 | 4.2410 | 4.2410 | 4.2120 | 4.2120 | 4.2120 | 3 |
| 02 may 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
| 01 may 2024 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 4.2590 | 63 |
| 30 abr 2024 | 4.2600 | 4.2740 | 4.2470 | 4.2740 | 4.2740 | 130 |
| 29 abr 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 116 |
| 26 abr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 117 |
| 25 abr 2024 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 24 abr 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 1 |
| 23 abr 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 10 |
| 22 abr 2024 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 8 |
| 19 abr 2024 | 4.1850 | 4.1850 | 4.1800 | 4.1800 | 4.1800 | 30 |
| 18 abr 2024 | 4.1800 | 4.1800 | 4.1700 | 4.1730 | 4.1730 | 55 |
| 17 abr 2024 | 4.1850 | 4.1850 | 4.1780 | 4.1820 | 4.1820 | 516 |
| *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.