U.S. markets closed
F S&P 500
5,420.50 +1.00 (+0.02%) F Dow Jones
40,421.00 +14.00 (+0.03%) F Nasdaq
18,458.00 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,094.20 -2.30 (-0.11%) Petróleo
68.41 +0.74 (+1.09%) Oro
2,526.90 +2.30 (+0.09%)
Natural Gas Nov 28 (NGX28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:35AM EDT. Mercado abierto.
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 1 |
| 05 sept 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 1 |
| 04 sept 2024 | 3.7300 | 3.7300 | 3.7230 | 3.7230 | 3.7230 | 1 |
| 03 sept 2024 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
| 30 ago 2024 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
| 29 ago 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 28 ago 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 27 ago 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 26 ago 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 23 ago 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 22 ago 2024 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | 3.7260 | - |
| 21 ago 2024 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
| 20 ago 2024 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 19 ago 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 16 ago 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 15 ago 2024 | 3.6500 | 3.6500 | 3.6480 | 3.6480 | 3.6480 | 1 |
| 14 ago 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
| 13 ago 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 25 |
| 12 ago 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3 |
| 09 ago 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 08 ago 2024 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 3.6470 | 2 |
| 07 ago 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 4 |
| 06 ago 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 8 |
| 05 ago 2024 | 3.6040 | 3.6240 | 3.6040 | 3.6140 | 3.6140 | 6 |
| 02 ago 2024 | 3.5500 | 3.6440 | 3.5500 | 3.6440 | 3.6440 | - |
| 01 ago 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 2 |
| 31 jul 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 4 |
| 30 jul 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 8 |
| 29 jul 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| 26 jul 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 25 jul 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 6 |
| 24 jul 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 23 jul 2024 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 1 |
| 22 jul 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 9 |
| 19 jul 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 18 jul 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 17 jul 2024 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 16 jul 2024 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | - |
| 15 jul 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 7 |
| 12 jul 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 11 jul 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 5 |
| 10 jul 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| 09 jul 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 08 jul 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 1 |
| 05 jul 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 2 |
| 03 jul 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 5 |
| 02 jul 2024 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 5 |
| 01 jul 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 4 |
| 28 jun 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 5 |
| 27 jun 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 13 |
| 26 jun 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 28 |
| 25 jun 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 8 |
| 24 jun 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 4 |
| 21 jun 2024 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 20 jun 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 2 |
| 18 jun 2024 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 2 |
| 17 jun 2024 | 3.9770 | 3.9780 | 3.9770 | 3.9780 | 3.9780 | 1 |
| 14 jun 2024 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| 13 jun 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 1 |
| 12 jun 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 11 jun 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 10 jun 2024 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 1 |
| 07 jun 2024 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 5 |
| 06 jun 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 2 |
| 05 jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3 |
| 04 jun 2024 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 2 |
| 03 jun 2024 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 6 |
| 31 may 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 1 |
| 30 may 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 1 |
| 29 may 2024 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| 28 may 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 24 may 2024 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 23 may 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 2 |
| 22 may 2024 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 3 |
| 21 may 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 1 |
| 20 may 2024 | 4.1780 | 4.1780 | 4.1470 | 4.1470 | 4.1470 | 7 |
| 17 may 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 16 may 2024 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
| 15 may 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 14 may 2024 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | 4.0510 | - |
| 13 may 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| 10 may 2024 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| 09 may 2024 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 6 |
| 08 may 2024 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
| 07 may 2024 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | 4.1030 | - |
| 06 may 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 03 may 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 02 may 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | - |
| 01 may 2024 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
| 30 abr 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 29 abr 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 2 |
| 26 abr 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 1 |
| 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 | - |
| *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.