Natural Gas Nov 29 (NGX29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:40PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 18 abr 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 17 abr 2024 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 16 abr 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 15 abr 2024 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
| 12 abr 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 11 abr 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 10 abr 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 09 abr 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 08 abr 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 05 abr 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 04 abr 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| 03 abr 2024 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
| 02 abr 2024 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | 3.9680 | - |
| 01 abr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
| 28 mar 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 27 mar 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 26 mar 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 25 mar 2024 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | 3.8290 | - |
| 22 mar 2024 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
| 21 mar 2024 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | - |
| 20 mar 2024 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | 3.8890 | - |
| 19 mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 18 mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 15 mar 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| 14 mar 2024 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | 3.9210 | - |
| 13 mar 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 12 mar 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 11 mar 2024 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 08 mar 2024 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | - |
| 07 mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 06 mar 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 05 mar 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 04 mar 2024 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | 3.8220 | - |
| 01 mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 29 feb 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 28 feb 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 27 feb 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 26 feb 2024 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | 3.8430 | - |
| 23 feb 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
| 22 feb 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | - |
| 21 feb 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| 20 feb 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 16 feb 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 15 feb 2024 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| 14 feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 13 feb 2024 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | 3.8880 | - |
| 12 feb 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 09 feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 08 feb 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 07 feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 06 feb 2024 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
| 05 feb 2024 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 02 feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 01 feb 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 31 ene 2024 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | - |
| 30 ene 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 29 ene 2024 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
| 26 ene 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 25 ene 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 24 ene 2024 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | 3.9470 | - |
| 23 ene 2024 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
| 22 ene 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 19 ene 2024 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| 18 ene 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| 17 ene 2024 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| 16 ene 2024 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 12 ene 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 11 ene 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 10 ene 2024 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | 4.0280 | - |
| 09 ene 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| 08 ene 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 05 ene 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 04 ene 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| 03 ene 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 02 ene 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 29 dic 2023 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 28 dic 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 27 dic 2023 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
| 26 dic 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 22 dic 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 21 dic 2023 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
| 20 dic 2023 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| 19 dic 2023 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | - |
| 18 dic 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 15 dic 2023 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| 14 dic 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
| 13 dic 2023 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 12 dic 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
| 11 dic 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 08 dic 2023 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | - |
| 07 dic 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 06 dic 2023 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 05 dic 2023 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 04 dic 2023 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
| 01 dic 2023 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 30 nov 2023 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 29 nov 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 28 nov 2023 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
| 27 nov 2023 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
| *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.