U.S. markets open in 9 minutes
F S&P 500
5,067.75 +20.25 (+0.40%) F Dow Jones
38,589.00 +121.00 (+0.31%) F Nasdaq
17,430.75 +80.75 (+0.47%) E-mini Russell 2000 Index Futur
1,982.50 -0.10 (-0.01%) Petróleo
81.20 -0.70 (-0.85%) Oro
2,323.90 -22.50 (-0.96%)
Natural Gas Nov 30 (NGX30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:09PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 19 abr 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| 18 abr 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| 17 abr 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 16 abr 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 15 abr 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 12 abr 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| 11 abr 2024 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | - |
| 10 abr 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| 09 abr 2024 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| 08 abr 2024 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | 4.0590 | - |
| 05 abr 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 04 abr 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 03 abr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 02 abr 2024 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
| 01 abr 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 28 mar 2024 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | 3.8660 | - |
| 27 mar 2024 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | 3.7730 | - |
| 26 mar 2024 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
| 25 mar 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 22 mar 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| 21 mar 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 20 mar 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 19 mar 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| 18 mar 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
| 15 mar 2024 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | 3.8210 | - |
| 14 mar 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 13 mar 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 12 mar 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 11 mar 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
| 08 mar 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 07 mar 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | - |
| 06 mar 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 05 mar 2024 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | 3.7630 | - |
| 04 mar 2024 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | 3.7310 | - |
| 01 mar 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| 29 feb 2024 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | - |
| 28 feb 2024 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | 3.7760 | - |
| 27 feb 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 26 feb 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 23 feb 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 22 feb 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 21 feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 20 feb 2024 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
| 16 feb 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
| 15 feb 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
| 14 feb 2024 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | 3.7690 | - |
| 13 feb 2024 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | 3.7970 | - |
| 12 feb 2024 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| 09 feb 2024 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | 3.7590 | - |
| 08 feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 07 feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 06 feb 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 05 feb 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | - |
| 02 feb 2024 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
| 01 feb 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| 31 ene 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 30 ene 2024 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | 3.7120 | - |
| 29 ene 2024 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| 26 ene 2024 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
| 25 ene 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 24 ene 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 23 ene 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 22 ene 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 19 ene 2024 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
| 18 ene 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
| 17 ene 2024 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
| 16 ene 2024 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | 3.9790 | - |
| 12 ene 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 11 ene 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | - |
| 10 ene 2024 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
| 09 ene 2024 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | - |
| 08 ene 2024 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
| 05 ene 2024 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
| 04 ene 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 03 ene 2024 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
| 02 ene 2024 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
| 29 dic 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 28 dic 2023 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
| 27 dic 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
| 26 dic 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
| 22 dic 2023 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | - |
| 21 dic 2023 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| 20 dic 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 19 dic 2023 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 18 dic 2023 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | 4.0130 | - |
| 15 dic 2023 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | 4.0160 | - |
| 14 dic 2023 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | 3.9370 | - |
| 13 dic 2023 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 12 dic 2023 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| 11 dic 2023 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | 3.7990 | - |
| 08 dic 2023 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | 3.7670 | - |
| 07 dic 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 06 dic 2023 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 05 dic 2023 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | - |
| 04 dic 2023 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 01 dic 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 30 nov 2023 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | 3.9490 | - |
| 29 nov 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 28 nov 2023 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| *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.