Natural Gas Nov 29 (NGX29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:40PM EDT. Mercado abierto.
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 3.5280 | 3.5280 | 3.5270 | 3.5270 | 3.5270 | 2 |
| 18 sept 2024 | 3.5070 | 3.5240 | 3.5070 | 3.5240 | 3.5240 | 2 |
| 17 sept 2024 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 3.5330 | 1 |
| 16 sept 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| 13 sept 2024 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 12 sept 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 11 sept 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 1 |
| 10 sept 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 09 sept 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 06 sept 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 1 |
| 05 sept 2024 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 1 |
| 04 sept 2024 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
| 03 sept 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| 30 ago 2024 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
| 29 ago 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | - |
| 28 ago 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 27 ago 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 26 ago 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 23 ago 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 22 ago 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 1 |
| 21 ago 2024 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 1 |
| 20 ago 2024 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | 3.6830 | - |
| 19 ago 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 16 ago 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
| 15 ago 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 14 ago 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 13 ago 2024 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | 3.5980 | - |
| 12 ago 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 7 |
| 09 ago 2024 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | 3.6170 | - |
| 08 ago 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| 07 ago 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 06 ago 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 05 ago 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 02 ago 2024 | 3.7070 | 3.7070 | 3.7000 | 3.7000 | 3.7000 | 2 |
| 01 ago 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 31 jul 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 6 |
| 30 jul 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 29 jul 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 26 jul 2024 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
| 25 jul 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 1 |
| 24 jul 2024 | 3.7480 | 3.7840 | 3.7480 | 3.7840 | 3.7840 | - |
| 23 jul 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 22 jul 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 19 jul 2024 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | 3.8190 | - |
| 18 jul 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 17 jul 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 16 jul 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 15 jul 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 12 jul 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 11 jul 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 10 jul 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 09 jul 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 08 jul 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 05 jul 2024 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | 3.8370 | - |
| 03 jul 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 4 |
| 02 jul 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 01 jul 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 4 |
| 28 jun 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 27 jun 2024 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
| 26 jun 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 1 |
| 25 jun 2024 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3.8690 | 3 |
| 24 jun 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
| 21 jun 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 20 jun 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 18 jun 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 1 |
| 17 jun 2024 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | - |
| 14 jun 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
| 13 jun 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 12 jun 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 11 jun 2024 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | 3.9590 | - |
| 10 jun 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| 07 jun 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 06 jun 2024 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| 05 jun 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 04 jun 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 03 jun 2024 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
| 31 may 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| 30 may 2024 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | - |
| 29 may 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 28 may 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | - |
| 24 may 2024 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 23 may 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
| 22 may 2024 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 1 |
| 21 may 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| 20 may 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 17 may 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 16 may 2024 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
| 15 may 2024 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
| 14 may 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 13 may 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 10 may 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 09 may 2024 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 08 may 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 07 may 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 06 may 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
| 03 may 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 02 may 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| 01 may 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 30 abr 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
| 29 abr 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| *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.