Natural Gas Nov 28 (NGX28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:39PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 25 abr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 24 abr 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 1 |
| 23 abr 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| 22 abr 2024 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| 19 abr 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 18 abr 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 17 abr 2024 | 4.1100 | 4.1350 | 4.1100 | 4.1350 | 4.1350 | 30 |
| 16 abr 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 15 abr 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 12 abr 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| 11 abr 2024 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | - |
| 10 abr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 09 abr 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 08 abr 2024 | 3.9520 | 3.9520 | 3.9460 | 3.9460 | 3.9460 | 1 |
| 05 abr 2024 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | - |
| 04 abr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 03 abr 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 02 abr 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 01 abr 2024 | 3.8890 | 3.9320 | 3.8890 | 3.9320 | 3.9320 | 1 |
| 28 mar 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| 27 mar 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 1 |
| 26 mar 2024 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
| 25 mar 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 22 mar 2024 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 21 mar 2024 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
| 20 mar 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 19 mar 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 18 mar 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 15 mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1 |
| 14 mar 2024 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
| 13 mar 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 12 mar 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 11 mar 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 08 mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 07 mar 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 06 mar 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 05 mar 2024 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
| 04 mar 2024 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
| 01 mar 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 29 feb 2024 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 1 |
| 28 feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 27 feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 26 feb 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 23 feb 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 22 feb 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 21 feb 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 20 feb 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 16 feb 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 15 feb 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 14 feb 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 13 feb 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
| 12 feb 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 09 feb 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 08 feb 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| 07 feb 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 06 feb 2024 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 05 feb 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 02 feb 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 01 feb 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 31 ene 2024 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | 3.8570 | - |
| 30 ene 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
| 29 ene 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 26 ene 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 25 ene 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 24 ene 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | - |
| 23 ene 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 22 ene 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 19 ene 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 18 ene 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 17 ene 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| 16 ene 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 12 ene 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| 11 ene 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 10 ene 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 09 ene 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 08 ene 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| 05 ene 2024 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 04 ene 2024 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 03 ene 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 02 ene 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 29 dic 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 28 dic 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 27 dic 2023 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 26 dic 2023 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | 3.9030 | - |
| 22 dic 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| 21 dic 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
| 20 dic 2023 | 4.0000 | 4.0550 | 4.0000 | 4.0550 | 4.0550 | 1 |
| 19 dic 2023 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 18 dic 2023 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 15 dic 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
| 14 dic 2023 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | - |
| 13 dic 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
| 12 dic 2023 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 11 dic 2023 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 08 dic 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| 07 dic 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 06 dic 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 05 dic 2023 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
| 04 dic 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
| *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.