Natural Gas Nov 26 (NGX26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:21PM EDT. Mercado abierto.
Periodo de tiempo:
24 sept 2022 - 24 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | - | - | - | - | - | - |
| 21 sept 2023 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 10 |
| 20 sept 2023 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 10 |
| 19 sept 2023 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 18 sept 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 15 sept 2023 | 4.1260 | 4.1550 | 4.1260 | 4.1260 | 4.1260 | 1 |
| 14 sept 2023 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 1 |
| 13 sept 2023 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 7 |
| 12 sept 2023 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 11 sept 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 61 |
| 08 sept 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
| 07 sept 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 06 sept 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 05 sept 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 7 |
| 01 sept 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 31 ago 2023 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 30 ago 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 29 ago 2023 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 28 ago 2023 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 25 ago 2023 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 7 |
| 24 ago 2023 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 75 |
| 23 ago 2023 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 22 ago 2023 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| 21 ago 2023 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 7 |
| 18 ago 2023 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
| 17 ago 2023 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
| 16 ago 2023 | 4.1950 | 4.1970 | 4.1950 | 4.1970 | 4.1970 | 8 |
| 15 ago 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 14 ago 2023 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| 11 ago 2023 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 10 ago 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 09 ago 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 08 ago 2023 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 07 ago 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 04 ago 2023 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 03 ago 2023 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 02 ago 2023 | 4.1450 | 4.1680 | 4.1450 | 4.1680 | 4.1680 | 1 |
| 01 ago 2023 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 31 jul 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 28 jul 2023 | 4.1700 | 4.1850 | 4.1700 | 4.1850 | 4.1850 | 2 |
| 27 jul 2023 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 26 jul 2023 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 20 |
| 25 jul 2023 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 24 jul 2023 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| 21 jul 2023 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 20 jul 2023 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
| 19 jul 2023 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
| 18 jul 2023 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 17 jul 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 14 jul 2023 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| 13 jul 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| 12 jul 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 11 jul 2023 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 20 |
| 10 jul 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 07 jul 2023 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 06 jul 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 05 jul 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| 03 jul 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 30 jun 2023 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 29 jun 2023 | 4.0200 | 4.0200 | 3.9990 | 3.9990 | 3.9990 | 15 |
| 28 jun 2023 | 4.0670 | 4.0670 | 4.0360 | 4.0360 | 4.0360 | 1 |
| 27 jun 2023 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 15 |
| 26 jun 2023 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 12 |
| 23 jun 2023 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 16 |
| 22 jun 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 21 jun 2023 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| 20 jun 2023 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 16 jun 2023 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 6 |
| 15 jun 2023 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 5 |
| 14 jun 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1 |
| 13 jun 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 12 jun 2023 | 4.0330 | 4.0330 | 4.0300 | 4.0300 | 4.0300 | 2 |
| 09 jun 2023 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | - |
| 08 jun 2023 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 07 jun 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 06 jun 2023 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 05 jun 2023 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| 02 jun 2023 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| 01 jun 2023 | 4.0560 | 4.0560 | 3.9890 | 3.9890 | 3.9890 | 25 |
| 31 may 2023 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 30 may 2023 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 26 may 2023 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 25 may 2023 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 24 may 2023 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| 23 may 2023 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
| 22 may 2023 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 19 may 2023 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 5 |
| 18 may 2023 | 4.3060 | 4.3060 | 4.2730 | 4.2730 | 4.2730 | 2 |
| 17 may 2023 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 16 may 2023 | 4.3600 | 4.3600 | 4.2990 | 4.2990 | 4.2990 | 2 |
| 15 may 2023 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 12 may 2023 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 11 may 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 10 may 2023 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 12 |
| 09 may 2023 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 08 may 2023 | 4.4200 | 4.4200 | 4.3860 | 4.3860 | 4.3860 | 1 |
| 05 may 2023 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 04 may 2023 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 03 may 2023 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 02 may 2023 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| *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.
