Natural Gas Nov 27 (NGX27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:47AM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 27 nov 2023 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| 24 nov 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 22 nov 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 2 |
| 21 nov 2023 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 20 nov 2023 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
| 17 nov 2023 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 16 nov 2023 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 1 |
| 15 nov 2023 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | - |
| 14 nov 2023 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | 4.2210 | - |
| 13 nov 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 10 nov 2023 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 09 nov 2023 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
| 08 nov 2023 | 4.2300 | 4.2300 | 4.2090 | 4.2090 | 4.2090 | 1 |
| 07 nov 2023 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
| 06 nov 2023 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 02 nov 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 01 nov 2023 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 31 oct 2023 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| 30 oct 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 33 |
| 29 oct 2023 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 26 oct 2023 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 25 oct 2023 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 24 oct 2023 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| 23 oct 2023 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 22 oct 2023 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
| 19 oct 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 18 oct 2023 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | - |
| 17 oct 2023 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 16 oct 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 15 oct 2023 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 12 oct 2023 | 4.1750 | 4.1840 | 4.1750 | 4.1840 | 4.1840 | 11 |
| 11 oct 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 10 oct 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
| 09 oct 2023 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 08 oct 2023 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 05 oct 2023 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 1 |
| 04 oct 2023 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 03 oct 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 02 oct 2023 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| 01 oct 2023 | 4.1260 | 4.1410 | 4.1260 | 4.1410 | 4.1410 | 1 |
| 28 sept 2023 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 27 sept 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 26 sept 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 25 sept 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 24 sept 2023 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | - |
| 21 sept 2023 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 20 sept 2023 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 19 sept 2023 | 4.0970 | 4.0980 | 4.0970 | 4.0970 | 4.0970 | 1 |
| 18 sept 2023 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
| 17 sept 2023 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| 14 sept 2023 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| 13 sept 2023 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 12 sept 2023 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 11 sept 2023 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | - |
| 10 sept 2023 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 1 |
| 07 sept 2023 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| 06 sept 2023 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 05 sept 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 04 sept 2023 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
| 31 ago 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 30 ago 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 29 ago 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| 28 ago 2023 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
| 27 ago 2023 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| 24 ago 2023 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 23 ago 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 22 ago 2023 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| 21 ago 2023 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | - |
| 20 ago 2023 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| 17 ago 2023 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 16 ago 2023 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 15 ago 2023 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 14 ago 2023 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 13 ago 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 10 ago 2023 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| 09 ago 2023 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 08 ago 2023 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 07 ago 2023 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | - |
| 06 ago 2023 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| 03 ago 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 02 ago 2023 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 01 ago 2023 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 31 jul 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 30 jul 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 27 jul 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 26 jul 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 25 jul 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
| 24 jul 2023 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 23 jul 2023 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | - |
| 20 jul 2023 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| 19 jul 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 18 jul 2023 | 4.0350 | 4.0360 | 4.0350 | 4.0350 | 4.0350 | 1 |
| 17 jul 2023 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | - |
| 16 jul 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 13 jul 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 12 jul 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 11 jul 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 10 jul 2023 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | 3.9390 | - |
| 09 jul 2023 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
| *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.