Henry Hub Natural Gas Futures,N (NGX30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 06 feb 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 03 feb 2023 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
| 02 feb 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 01 feb 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 31 ene 2023 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 30 ene 2023 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| 27 ene 2023 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | - |
| 26 ene 2023 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 25 ene 2023 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
| 24 ene 2023 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | 4.7760 | - |
| 23 ene 2023 | 4.8070 | 4.8070 | 4.8070 | 4.8070 | 4.8070 | - |
| 20 ene 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 19 ene 2023 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | - |
| 18 ene 2023 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | - |
| 17 ene 2023 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 12 ene 2023 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | - |
| 11 ene 2023 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | 4.8870 | - |
| 10 ene 2023 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | - |
| 09 ene 2023 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
| 06 ene 2023 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| 05 ene 2023 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
| 04 ene 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| 03 ene 2023 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | - |
| 29 dic 2022 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | - |
| 28 dic 2022 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | - |
| 27 dic 2022 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | - |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | 5.0760 | - |
| 22 dic 2022 | 5.0630 | 5.0630 | 5.0630 | 5.0630 | 5.0630 | - |
| 21 dic 2022 | 5.1460 | 5.1460 | 5.1460 | 5.1460 | 5.1460 | - |
| 20 dic 2022 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | - |
| 19 dic 2022 | 5.2390 | 5.2390 | 5.2390 | 5.2390 | 5.2390 | - |
| 16 dic 2022 | 5.2630 | 5.2630 | 5.2630 | 5.2630 | 5.2630 | - |
| 15 dic 2022 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | - |
| 14 dic 2022 | 5.1690 | 5.1690 | 5.1690 | 5.1690 | 5.1690 | 6 |
| 13 dic 2022 | 5.2510 | 5.2510 | 5.2510 | 5.2510 | 5.2510 | - |
| 12 dic 2022 | 5.2630 | 5.2630 | 5.2630 | 5.2630 | 5.2630 | - |
| 09 dic 2022 | 5.1790 | 5.1790 | 5.1790 | 5.1790 | 5.1790 | - |
| 08 dic 2022 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | - |
| 07 dic 2022 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | 5.1150 | - |
| 06 dic 2022 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 05 dic 2022 | 5.0970 | 5.0970 | 5.0970 | 5.0970 | 5.0970 | - |
| 02 dic 2022 | 5.0890 | 5.0890 | 5.0890 | 5.0890 | 5.0890 | - |
| 01 dic 2022 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | - |
| 30 nov 2022 | 5.1130 | 5.1130 | 5.1130 | 5.1130 | 5.1130 | - |
| 29 nov 2022 | 5.1260 | 5.1260 | 5.1260 | 5.1260 | 5.1260 | - |
| 28 nov 2022 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | 5.1520 | - |
| 25 nov 2022 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | 5.0840 | - |
| 23 nov 2022 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 22 nov 2022 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | 4.9540 | - |
| 21 nov 2022 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 18 nov 2022 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| 17 nov 2022 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | - |
| 16 nov 2022 | 5.0470 | 5.0470 | 5.0470 | 5.0470 | 5.0470 | - |
| 15 nov 2022 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | - |
| 14 nov 2022 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | 5.0360 | - |
| 11 nov 2022 | 5.0670 | 5.0670 | 5.0670 | 5.0670 | 5.0670 | - |
| 10 nov 2022 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | - |
| 09 nov 2022 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | 5.0940 | - |
| 08 nov 2022 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 07 nov 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 03 nov 2022 | - | - | - | - | - | - |
| 02 nov 2022 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| 01 nov 2022 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | 4.9370 | - |
| 31 oct 2022 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| 30 oct 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 27 oct 2022 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | 4.8760 | - |
| 26 oct 2022 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| 25 oct 2022 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 2 |
| 24 oct 2022 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 23 oct 2022 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 2 |
| 20 oct 2022 | - | - | - | - | - | - |
| 19 oct 2022 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 18 oct 2022 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 17 oct 2022 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
| 16 oct 2022 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
| 13 oct 2022 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| 12 oct 2022 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
| 11 oct 2022 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 10 oct 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 09 oct 2022 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 06 oct 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 05 oct 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 04 oct 2022 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 03 oct 2022 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 02 oct 2022 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 29 sept 2022 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
| 28 sept 2022 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| 27 sept 2022 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | - |
| 26 sept 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 25 sept 2022 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 22 sept 2022 | - | - | - | - | - | - |
| 21 sept 2022 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | - |
| 20 sept 2022 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | - |
| 19 sept 2022 | 5.4190 | 5.4190 | 5.4190 | 5.4190 | 5.4190 | - |
| *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.
