NGX26.NYM - Natural Gas Nov 26
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 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 | - |
| 01 may 2023 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 28 abr 2023 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 27 abr 2023 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 26 abr 2023 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | - |
| 25 abr 2023 | 4.4700 | 4.4700 | 4.4620 | 4.4620 | 4.4620 | 1 |
| 24 abr 2023 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | 4.4840 | - |
| 21 abr 2023 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 20 abr 2023 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 19 abr 2023 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 18 abr 2023 | 4.4030 | 4.4030 | 4.3910 | 4.3910 | 4.3910 | 1 |
| 17 abr 2023 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| 14 abr 2023 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 13 abr 2023 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 12 abr 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 23 |
| 11 abr 2023 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 20 |
| 10 abr 2023 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 06 abr 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 05 abr 2023 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 7 |
| 04 abr 2023 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 03 abr 2023 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 31 mar 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 30 mar 2023 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 21 |
| 29 mar 2023 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 28 mar 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 27 mar 2023 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 24 mar 2023 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 12 |
| 23 mar 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 10 |
| 22 mar 2023 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 21 mar 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 20 mar 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| 17 mar 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
| 16 mar 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 14 |
| 15 mar 2023 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| 14 mar 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 13 mar 2023 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 10 mar 2023 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
| 09 mar 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 66 |
| 08 mar 2023 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 3 |
| 07 mar 2023 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 65 |
| 06 mar 2023 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 03 mar 2023 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 1 |
| 02 mar 2023 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| 01 mar 2023 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 10 |
| 28 feb 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 27 feb 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 60 |
| 24 feb 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 23 feb 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 22 feb 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 52 |
| 21 feb 2023 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 11 |
| 17 feb 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 50 |
| 16 feb 2023 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| 15 feb 2023 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| 14 feb 2023 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 19 |
| 13 feb 2023 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 11 |
| 10 feb 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 09 feb 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 21 |
| 08 feb 2023 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 20 |
| 07 feb 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 20 |
| 06 feb 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 03 feb 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 02 feb 2023 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 2 |
| 01 feb 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 40 |
| 31 ene 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 8 |
| 30 ene 2023 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 27 ene 2023 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 26 ene 2023 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 25 ene 2023 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| 24 ene 2023 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 23 ene 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | - |
| 20 ene 2023 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 20 |
| 19 ene 2023 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
| 18 ene 2023 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 50 |
| 17 ene 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| *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.