Natural Gas Nov 29 (NGX29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:40AM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 24 nov 2023 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 22 nov 2023 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| 21 nov 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 20 nov 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 17 nov 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
| 16 nov 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 15 nov 2023 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | 4.1490 | - |
| 14 nov 2023 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| 13 nov 2023 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 10 nov 2023 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
| 09 nov 2023 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
| 08 nov 2023 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| 07 nov 2023 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
| 06 nov 2023 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 02 nov 2023 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 01 nov 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 31 oct 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 30 oct 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| 29 oct 2023 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| 26 oct 2023 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
| 25 oct 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 24 oct 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 23 oct 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 22 oct 2023 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| 19 oct 2023 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| 18 oct 2023 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | - |
| 17 oct 2023 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 16 oct 2023 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 15 oct 2023 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| 12 oct 2023 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| 11 oct 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 10 oct 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 09 oct 2023 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 08 oct 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 05 oct 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 04 oct 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 03 oct 2023 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
| 02 oct 2023 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| 01 oct 2023 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | 4.0910 | - |
| 28 sept 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 27 sept 2023 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 26 sept 2023 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 25 sept 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| 24 sept 2023 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 21 sept 2023 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 20 sept 2023 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
| 19 sept 2023 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 18 sept 2023 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
| 17 sept 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 14 sept 2023 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 13 sept 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 12 sept 2023 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| 11 sept 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 10 sept 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 07 sept 2023 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 06 sept 2023 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 05 sept 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
| 04 sept 2023 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | - |
| 31 ago 2023 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | 4.1730 | - |
| 30 ago 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| 29 ago 2023 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 28 ago 2023 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| 27 ago 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 24 ago 2023 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 23 ago 2023 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 22 ago 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 21 ago 2023 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 20 ago 2023 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
| 17 ago 2023 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 16 ago 2023 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 15 ago 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 14 ago 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
| 13 ago 2023 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| 10 ago 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 09 ago 2023 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| 08 ago 2023 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
| 07 ago 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
| 06 ago 2023 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | 4.0070 | - |
| 03 ago 2023 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | 3.9460 | - |
| 02 ago 2023 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | 3.9380 | - |
| 01 ago 2023 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| 31 jul 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
| 30 jul 2023 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | 4.0310 | - |
| 27 jul 2023 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
| 26 jul 2023 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
| 25 jul 2023 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
| 24 jul 2023 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| 23 jul 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 20 jul 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
| 19 jul 2023 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 18 jul 2023 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
| 17 jul 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
| 16 jul 2023 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 13 jul 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
| 12 jul 2023 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
| 11 jul 2023 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 10 jul 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 09 jul 2023 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.