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 EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 1 |
| 22 abr 2024 | 4.2200 | 4.2200 | 4.2160 | 4.2160 | 4.2160 | 1 |
| 19 abr 2024 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | 4.2070 | - |
| 18 abr 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 17 abr 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 146 |
| 16 abr 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 15 abr 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 65 |
| 12 abr 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 11 abr 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 10 abr 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 1 |
| 09 abr 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 08 abr 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| 05 abr 2024 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
| 04 abr 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 03 abr 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 1 |
| 02 abr 2024 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 01 abr 2024 | 3.9800 | 3.9850 | 3.9740 | 3.9740 | 3.9740 | 30 |
| 28 mar 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 27 mar 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | - |
| 26 mar 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 25 mar 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| 22 mar 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 21 mar 2024 | 3.9370 | 3.9500 | 3.9370 | 3.9370 | 3.9370 | 1 |
| 20 mar 2024 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 3.9420 | 1 |
| 19 mar 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 18 mar 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 15 mar 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 1 |
| 14 mar 2024 | 3.9320 | 3.9430 | 3.9320 | 3.9430 | 3.9430 | 30 |
| 13 mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 12 mar 2024 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
| 11 mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 mar 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 07 mar 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 06 mar 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 1 |
| 05 mar 2024 | 3.9450 | 3.9460 | 3.9450 | 3.9460 | 3.9460 | 1 |
| 04 mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 01 mar 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 29 feb 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 2 |
| 28 feb 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 9 |
| 27 feb 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 26 feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 23 feb 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 22 feb 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 21 feb 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 11 |
| 20 feb 2024 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 16 feb 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 15 feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 5 |
| 14 feb 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 5 |
| 13 feb 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 12 feb 2024 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 09 feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 08 feb 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 07 feb 2024 | 3.9400 | 3.9400 | 3.9260 | 3.9260 | 3.9260 | 2 |
| 06 feb 2024 | 3.9330 | 3.9370 | 3.9330 | 3.9370 | 3.9370 | 1 |
| 05 feb 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| 02 feb 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 01 feb 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 31 ene 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 30 ene 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 10 |
| 29 ene 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 26 ene 2024 | 3.9100 | 3.9160 | 3.9100 | 3.9160 | 3.9160 | 1 |
| 25 ene 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 24 ene 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 1 |
| 23 ene 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 22 ene 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 19 ene 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 18 ene 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 17 ene 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 16 ene 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 12 ene 2024 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 11 ene 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 10 |
| 10 ene 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 1 |
| 09 ene 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 08 ene 2024 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
| 05 ene 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 04 ene 2024 | 4.0000 | 4.0150 | 4.0000 | 4.0150 | 4.0150 | 30 |
| 03 ene 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 02 ene 2024 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 29 dic 2023 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 28 dic 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 27 dic 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 26 dic 2023 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| 22 dic 2023 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | - |
| 21 dic 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 20 dic 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 1 |
| 19 dic 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 18 dic 2023 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | - |
| 15 dic 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 14 dic 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 13 dic 2023 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
| 12 dic 2023 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 24 |
| 11 dic 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 08 dic 2023 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| 07 dic 2023 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| 06 dic 2023 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 3.8830 | 1 |
| 05 dic 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| 04 dic 2023 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 01 dic 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
| 30 nov 2023 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| 29 nov 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| *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.