Natural Gas Nov 27 (NGX27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 oct 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 6 |
| 09 oct 2024 | 3.8200 | 3.8200 | 3.7950 | 3.7950 | 3.7950 | 6 |
| 08 oct 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 1 |
| 07 oct 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 20 |
| 04 oct 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 2 |
| 03 oct 2024 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 52 |
| 02 oct 2024 | 3.8150 | 3.8150 | 3.7970 | 3.7970 | 3.7970 | 4 |
| 01 oct 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 15 |
| 30 sept 2024 | 3.8450 | 3.8450 | 3.8280 | 3.8280 | 3.8280 | 26 |
| 27 sept 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 7 |
| 26 sept 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 25 sept 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 7 |
| 24 sept 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 22 |
| 23 sept 2024 | 3.7650 | 3.7650 | 3.7290 | 3.7290 | 3.7290 | 3 |
| 20 sept 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 5 |
| 19 sept 2024 | 3.7300 | 3.7300 | 3.7290 | 3.7290 | 3.7290 | 10 |
| 18 sept 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 34 |
| 17 sept 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 1 |
| 16 sept 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 13 sept 2024 | 3.7000 | 3.7000 | 3.6680 | 3.6680 | 3.6680 | 5 |
| 12 sept 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 2 |
| 11 sept 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 1 |
| 10 sept 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 1 |
| 09 sept 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 2 |
| 06 sept 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 53 |
| 05 sept 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 8 |
| 04 sept 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 5 |
| 03 sept 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3 |
| 30 ago 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| 29 ago 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 28 ago 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 10 |
| 27 ago 2024 | 3.8420 | 3.8420 | 3.8330 | 3.8330 | 3.8330 | 6 |
| 26 ago 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
| 23 ago 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 6 |
| 22 ago 2024 | 3.7650 | 3.8180 | 3.7650 | 3.8180 | 3.8180 | 2 |
| 21 ago 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3 |
| 20 ago 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 1 |
| 19 ago 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 16 ago 2024 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
| 15 ago 2024 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 1 |
| 14 ago 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 53 |
| 13 ago 2024 | 3.7510 | 3.7510 | 3.7190 | 3.7190 | 3.7190 | 2 |
| 12 ago 2024 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 1 |
| 09 ago 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| 08 ago 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 07 ago 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 18 |
| 06 ago 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 7 |
| 05 ago 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 02 ago 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 2 |
| 01 ago 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 7 |
| 31 jul 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 6 |
| 30 jul 2024 | 3.8360 | 3.8480 | 3.8360 | 3.8480 | 3.8480 | 1 |
| 29 jul 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 26 jul 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 25 jul 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 2 |
| 24 jul 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 15 |
| 23 jul 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 1 |
| 22 jul 2024 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
| 19 jul 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 5 |
| 18 jul 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 21 |
| 17 jul 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 7 |
| 16 jul 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 1,000 |
| 15 jul 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 59 |
| 12 jul 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 13 |
| 11 jul 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 2 |
| 10 jul 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 1 |
| 09 jul 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 08 jul 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 15 |
| 05 jul 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 1 |
| 03 jul 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 1 |
| 02 jul 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 7 |
| 01 jul 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 28 jun 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 7 |
| 27 jun 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 17 |
| 26 jun 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 2 |
| 25 jun 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 25 |
| 24 jun 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 13 |
| 21 jun 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 1 |
| 20 jun 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 1 |
| 18 jun 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 5 |
| 17 jun 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 1 |
| 14 jun 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | - |
| 13 jun 2024 | 4.0800 | 4.0850 | 4.0800 | 4.0850 | 4.0850 | 1 |
| 12 jun 2024 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 7 |
| 11 jun 2024 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 10 jun 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 07 jun 2024 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 06 jun 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 9 |
| 05 jun 2024 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | 4.0500 | 1 |
| 04 jun 2024 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 03 jun 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 5 |
| 31 may 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 30 may 2024 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
| 29 may 2024 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 1 |
| 28 may 2024 | 4.1320 | 4.1320 | 4.1260 | 4.1320 | 4.1320 | 3 |
| 24 may 2024 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| 23 may 2024 | 4.1680 | 4.1680 | 4.1420 | 4.1420 | 4.1420 | 6 |
| 22 may 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 28 |
| 21 may 2024 | 4.1850 | 4.1940 | 4.1850 | 4.1940 | 4.1940 | 15 |
| 20 may 2024 | 4.1940 | 4.1940 | 4.1690 | 4.1690 | 4.1690 | 16 |
| *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.