U.S. markets closed
F S&P 500
5,120.00 +37.75 (+0.74%) F Dow Jones
38,317.00 +29.00 (+0.08%) F Nasdaq
17,755.00 +187.50 (+1.07%) E-mini Russell 2000 Index Futur
1,987.80 -5.40 (-0.27%) Petróleo
83.91 +0.34 (+0.41%) Oro
2,341.50 -1.00 (-0.04%)
Natural Gas Nov 26 (NGX26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:05PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 10 |
| 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 |
| 16 abr 2024 | 4.2000 | 4.2020 | 4.1950 | 4.2020 | 4.2020 | 12 |
| 15 abr 2024 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 60 |
| 12 abr 2024 | 4.1530 | 4.1600 | 4.1390 | 4.1530 | 4.1530 | 350 |
| 11 abr 2024 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 198 |
| 10 abr 2024 | 4.0530 | 4.0700 | 4.0450 | 4.0530 | 4.0530 | 32 |
| 09 abr 2024 | 4.0400 | 4.0430 | 4.0280 | 4.0430 | 4.0430 | 45 |
| 08 abr 2024 | 4.0080 | 4.0170 | 4.0080 | 4.0170 | 4.0170 | 6 |
| 05 abr 2024 | 4.0050 | 4.0120 | 4.0000 | 4.0000 | 4.0000 | 545 |
| 04 abr 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0050 | 4.0050 | 45 |
| 03 abr 2024 | 4.0050 | 4.0400 | 4.0050 | 4.0400 | 4.0400 | 120 |
| 02 abr 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0130 | 4.0130 | 67 |
| 01 abr 2024 | 3.9600 | 4.0040 | 3.9600 | 4.0040 | 4.0040 | 194 |
| 28 mar 2024 | 3.9530 | 3.9940 | 3.9480 | 3.9940 | 3.9940 | 125 |
| 27 mar 2024 | 3.9450 | 3.9480 | 3.9450 | 3.9480 | 3.9480 | 5 |
| 26 mar 2024 | 3.9310 | 3.9580 | 3.9310 | 3.9580 | 3.9580 | 10 |
| 25 mar 2024 | 3.9290 | 3.9290 | 3.9100 | 3.9290 | 3.9290 | 5 |
| 22 mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 21 mar 2024 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 20 |
| 20 mar 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 2 |
| 19 mar 2024 | 3.9870 | 3.9870 | 3.9780 | 3.9780 | 3.9780 | 50 |
| 18 mar 2024 | 3.9700 | 3.9930 | 3.9700 | 3.9930 | 3.9930 | 16 |
| 15 mar 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 1 |
| 14 mar 2024 | 4.0500 | 4.0500 | 3.9940 | 4.0030 | 4.0030 | 33 |
| 13 mar 2024 | 4.0100 | 4.0100 | 3.9870 | 3.9870 | 3.9870 | 1 |
| 12 mar 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 7 |
| 11 mar 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| 08 mar 2024 | 4.0100 | 4.0100 | 3.9910 | 3.9910 | 3.9910 | 1 |
| 07 mar 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4 |
| 06 mar 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 1 |
| 05 mar 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
| 04 mar 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 1 |
| 01 mar 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 29 feb 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3 |
| 28 feb 2024 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 4.0330 | 16 |
| 27 feb 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 26 |
| 26 feb 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 23 |
| 23 feb 2024 | 3.9710 | 3.9800 | 3.9710 | 3.9800 | 3.9800 | 16 |
| 22 feb 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 59 |
| 21 feb 2024 | 3.9600 | 3.9690 | 3.9600 | 3.9690 | 3.9690 | 13 |
| 20 feb 2024 | 3.9000 | 3.9070 | 3.9000 | 3.9070 | 3.9070 | 1 |
| 16 feb 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 15 feb 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| 14 feb 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 10 |
| 13 feb 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 137 |
| 12 feb 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 1 |
| 09 feb 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 08 feb 2024 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 6 |
| 07 feb 2024 | 3.9850 | 3.9930 | 3.9650 | 3.9930 | 3.9930 | 47 |
| 06 feb 2024 | 3.9530 | 3.9860 | 3.9530 | 3.9860 | 3.9860 | 19 |
| 05 feb 2024 | 3.9710 | 3.9850 | 3.9610 | 3.9850 | 3.9850 | 2 |
| 02 feb 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 01 feb 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 10 |
| 31 ene 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 30 ene 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 29 ene 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 26 ene 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 25 ene 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 11 |
| 24 ene 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 23 |
| 23 ene 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| 22 ene 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 22 |
| 19 ene 2024 | 4.0390 | 4.0390 | 4.0250 | 4.0390 | 4.0390 | 17 |
| 18 ene 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
| 17 ene 2024 | 4.0200 | 4.0640 | 4.0200 | 4.0640 | 4.0640 | 14 |
| 16 ene 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 27 |
| 12 ene 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 20 |
| 11 ene 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 3 |
| 10 ene 2024 | 4.0500 | 4.0500 | 4.0480 | 4.0480 | 4.0480 | 2 |
| 09 ene 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 3 |
| 08 ene 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 16 |
| 05 ene 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 04 ene 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 119 |
| 03 ene 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 02 ene 2024 | 4.0140 | 4.0300 | 4.0140 | 4.0140 | 4.0140 | 1 |
| 29 dic 2023 | 4.0130 | 4.0210 | 4.0120 | 4.0120 | 4.0120 | 3 |
| 28 dic 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 27 dic 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 26 dic 2023 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 22 dic 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 12 |
| 21 dic 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 20 dic 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 40 |
| 19 dic 2023 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 18 dic 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 15 dic 2023 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 13 |
| 14 dic 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 10 |
| 13 dic 2023 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 4 |
| 12 dic 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 45 |
| 11 dic 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 358 |
| 08 dic 2023 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 21 |
| 07 dic 2023 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 210 |
| 06 dic 2023 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 35 |
| 05 dic 2023 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 36 |
| 04 dic 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 17 |
| 01 dic 2023 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 30 nov 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 12 |
| *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.