Natural Gas Dec 24 (NGZ24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:55PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 3.1850 | 3.2200 | 3.1700 | 3.1960 | 3.1960 | 24,468 |
| 25 jul 2024 | 3.2430 | 3.2580 | 3.1750 | 3.1800 | 3.1800 | 24,468 |
| 24 jul 2024 | 3.3110 | 3.3110 | 3.2380 | 3.2570 | 3.2570 | 15,866 |
| 23 jul 2024 | 3.4000 | 3.4080 | 3.2860 | 3.3490 | 3.3490 | 20,149 |
| 22 jul 2024 | 3.3000 | 3.4190 | 3.2930 | 3.4070 | 3.4070 | 15,067 |
| 19 jul 2024 | 3.2480 | 3.3220 | 3.2290 | 3.3150 | 3.3150 | 23,051 |
| 18 jul 2024 | 3.2220 | 3.2900 | 3.2140 | 3.2760 | 3.2760 | 21,583 |
| 17 jul 2024 | 3.3010 | 3.3230 | 3.2090 | 3.2190 | 3.2190 | 32,636 |
| 16 jul 2024 | 3.2820 | 3.3310 | 3.2790 | 3.3060 | 3.3060 | 17,653 |
| 15 jul 2024 | 3.3260 | 3.3260 | 3.2620 | 3.2880 | 3.2880 | 32,387 |
| 12 jul 2024 | 3.3080 | 3.3790 | 3.2740 | 3.3570 | 3.3570 | 14,816 |
| 11 jul 2024 | 3.3600 | 3.3620 | 3.2980 | 3.3100 | 3.3100 | 18,443 |
| 10 jul 2024 | 3.3780 | 3.3970 | 3.3460 | 3.3690 | 3.3690 | 16,908 |
| 09 jul 2024 | 3.4120 | 3.4460 | 3.3850 | 3.3910 | 3.3910 | 15,662 |
| 08 jul 2024 | 3.3610 | 3.4400 | 3.3610 | 3.4140 | 3.4140 | 11,134 |
| 05 jul 2024 | 3.4630 | 3.4630 | 3.3820 | 3.3950 | 3.3950 | 21,590 |
| 03 jul 2024 | 3.4930 | 3.4940 | 3.4420 | 3.4570 | 3.4570 | 12,270 |
| 02 jul 2024 | 3.4830 | 3.4990 | 3.4560 | 3.4630 | 3.4630 | 20,583 |
| 01 jul 2024 | 3.5370 | 3.5610 | 3.4830 | 3.4890 | 3.4890 | 17,992 |
| 28 jun 2024 | 3.6200 | 3.6340 | 3.5450 | 3.5580 | 3.5580 | 13,781 |
| 27 jun 2024 | 3.6660 | 3.6950 | 3.5960 | 3.5990 | 3.5990 | 12,236 |
| 26 jun 2024 | 3.7340 | 3.7350 | 3.6660 | 3.6790 | 3.6790 | 12,258 |
| 25 jun 2024 | 3.7870 | 3.7940 | 3.7240 | 3.7360 | 3.7360 | 13,386 |
| 24 jun 2024 | 3.7020 | 3.8010 | 3.6880 | 3.7910 | 3.7910 | 14,607 |
| 21 jun 2024 | 3.7480 | 3.7770 | 3.7140 | 3.7250 | 3.7250 | 10,458 |
| 20 jun 2024 | 3.8530 | 3.8530 | 3.7490 | 3.7670 | 3.7670 | 16,303 |
| 18 jun 2024 | 3.7210 | 3.8420 | 3.7210 | 3.8350 | 3.8350 | 12,563 |
| 17 jun 2024 | 3.7370 | 3.7550 | 3.6970 | 3.7290 | 3.7290 | 12,315 |
| 14 jun 2024 | 3.8000 | 3.8390 | 3.7720 | 3.7840 | 3.7840 | 13,805 |
| 13 jun 2024 | 3.8990 | 3.9410 | 3.7800 | 3.8300 | 3.8300 | 15,012 |
| 12 jun 2024 | 3.9420 | 3.9440 | 3.8650 | 3.9010 | 3.9010 | 15,257 |
| 11 jun 2024 | 3.8040 | 3.9590 | 3.8000 | 3.9330 | 3.9330 | 15,639 |
| 10 jun 2024 | 3.7800 | 3.8680 | 3.7340 | 3.7650 | 3.7650 | 18,972 |
| 07 jun 2024 | 3.6640 | 3.7770 | 3.6560 | 3.7490 | 3.7490 | 16,840 |
| 06 jun 2024 | 3.6330 | 3.7120 | 3.6180 | 3.6730 | 3.6730 | 18,027 |
| 05 jun 2024 | 3.5550 | 3.6710 | 3.5300 | 3.6430 | 3.6430 | 21,649 |
| 04 jun 2024 | 3.6060 | 3.6540 | 3.5200 | 3.5420 | 3.5420 | 19,041 |
| 03 jun 2024 | 3.6000 | 3.6620 | 3.5310 | 3.6200 | 3.6200 | 22,403 |
| 31 may 2024 | 3.5140 | 3.5980 | 3.4950 | 3.5610 | 3.5610 | 19,041 |
| 30 may 2024 | 3.5610 | 3.5700 | 3.4990 | 3.5220 | 3.5220 | 15,102 |
| 29 may 2024 | 3.6490 | 3.6490 | 3.5390 | 3.5580 | 3.5580 | 12,547 |
| 28 may 2024 | 3.5960 | 3.6840 | 3.5870 | 3.6570 | 3.6570 | 10,011 |
| 24 may 2024 | 3.6850 | 3.7280 | 3.5820 | 3.6130 | 3.6130 | 16,259 |
| 23 may 2024 | 3.7180 | 3.8670 | 3.6670 | 3.6970 | 3.6970 | 20,888 |
| 22 may 2024 | 3.5890 | 3.7740 | 3.5790 | 3.7700 | 3.7700 | 17,981 |
| 21 may 2024 | 3.6560 | 3.6780 | 3.5940 | 3.6230 | 3.6230 | 10,468 |
| 20 may 2024 | 3.6200 | 3.6570 | 3.6020 | 3.6540 | 3.6540 | 14,501 |
| 17 may 2024 | 3.5970 | 3.6410 | 3.5870 | 3.6020 | 3.6020 | 10,429 |
| 16 may 2024 | 3.5700 | 3.6260 | 3.5490 | 3.5900 | 3.5900 | 11,834 |
| 15 may 2024 | 3.5220 | 3.5680 | 3.5090 | 3.5620 | 3.5620 | 8,985 |
| 14 may 2024 | 3.5070 | 3.5400 | 3.4790 | 3.5080 | 3.5080 | 7,238 |
| 13 may 2024 | 3.4300 | 3.5250 | 3.4130 | 3.5200 | 3.5200 | 8,105 |
| 10 may 2024 | 3.4790 | 3.5000 | 3.4360 | 3.4450 | 3.4450 | 9,723 |
| 09 may 2024 | 3.5100 | 3.5290 | 3.4740 | 3.4830 | 3.4830 | 19,314 |
| 08 may 2024 | 3.5550 | 3.5980 | 3.5110 | 3.5220 | 3.5220 | 9,150 |
| 07 may 2024 | 3.5590 | 3.5850 | 3.5370 | 3.5550 | 3.5550 | 8,122 |
| 06 may 2024 | 3.5630 | 3.6210 | 3.5340 | 3.5720 | 3.5720 | 6,367 |
| 03 may 2024 | 3.5040 | 3.5640 | 3.4920 | 3.5610 | 3.5610 | 9,055 |
| 02 may 2024 | 3.4930 | 3.5260 | 3.4630 | 3.5170 | 3.5170 | 9,480 |
| 01 may 2024 | 3.5200 | 3.5240 | 3.4700 | 3.4820 | 3.4820 | 8,509 |
| 30 abr 2024 | 3.5490 | 3.5710 | 3.5070 | 3.5270 | 3.5270 | 11,721 |
| 29 abr 2024 | 3.5150 | 3.5800 | 3.5030 | 3.5500 | 3.5500 | 7,401 |
| 26 abr 2024 | 3.5430 | 3.5610 | 3.4950 | 3.5020 | 3.5020 | 5,132 |
| 25 abr 2024 | 3.5180 | 3.5460 | 3.4990 | 3.5400 | 3.5400 | 4,063 |
| 24 abr 2024 | 3.5840 | 3.6040 | 3.5100 | 3.5190 | 3.5190 | 6,163 |
| 23 abr 2024 | 3.5310 | 3.5900 | 3.5160 | 3.5640 | 3.5640 | 5,186 |
| 22 abr 2024 | 3.4800 | 3.5300 | 3.4620 | 3.5270 | 3.5270 | 7,029 |
| 19 abr 2024 | 3.5050 | 3.5290 | 3.4850 | 3.4900 | 3.4900 | 7,627 |
| 18 abr 2024 | 3.4860 | 3.4980 | 3.4730 | 3.4880 | 3.4880 | 9,656 |
| 17 abr 2024 | 3.4630 | 3.4880 | 3.4390 | 3.4740 | 3.4740 | 6,880 |
| 16 abr 2024 | 3.4390 | 3.5230 | 3.4190 | 3.4930 | 3.4930 | 9,897 |
| 15 abr 2024 | 3.5130 | 3.5130 | 3.4330 | 3.4450 | 3.4450 | 8,110 |
| 12 abr 2024 | 3.4680 | 3.5110 | 3.4610 | 3.4930 | 3.4930 | 7,560 |
| 11 abr 2024 | 3.4890 | 3.4980 | 3.4570 | 3.4760 | 3.4760 | 11,535 |
| 10 abr 2024 | 3.4890 | 3.5140 | 3.4730 | 3.4960 | 3.4960 | 7,062 |
| 09 abr 2024 | 3.4810 | 3.5100 | 3.4490 | 3.4740 | 3.4740 | 5,813 |
| 08 abr 2024 | 3.4060 | 3.4720 | 3.3940 | 3.4640 | 3.4640 | 4,206 |
| 05 abr 2024 | 3.4000 | 3.4430 | 3.3890 | 3.4170 | 3.4170 | 4,809 |
| 04 abr 2024 | 3.4730 | 3.4730 | 3.4010 | 3.4110 | 3.4110 | 7,961 |
| 03 abr 2024 | 3.4930 | 3.5160 | 3.4610 | 3.4710 | 3.4710 | 6,422 |
| 02 abr 2024 | 3.5080 | 3.5170 | 3.4570 | 3.5110 | 3.5110 | 7,011 |
| 01 abr 2024 | 3.4400 | 3.5110 | 3.4160 | 3.5060 | 3.5060 | 7,476 |
| 28 mar 2024 | 3.3790 | 3.4490 | 3.3740 | 3.4420 | 3.4420 | 6,961 |
| 27 mar 2024 | 3.4140 | 3.4150 | 3.3580 | 3.3740 | 3.3740 | 6,139 |
| 26 mar 2024 | 3.4150 | 3.4490 | 3.4080 | 3.4220 | 3.4220 | 7,434 |
| 25 mar 2024 | 3.3960 | 3.4160 | 3.3730 | 3.4080 | 3.4080 | 3,647 |
| 22 mar 2024 | 3.4320 | 3.4330 | 3.3870 | 3.4060 | 3.4060 | 4,342 |
| 21 mar 2024 | 3.4550 | 3.4550 | 3.4160 | 3.4280 | 3.4280 | 6,527 |
| 20 mar 2024 | 3.5380 | 3.5380 | 3.4570 | 3.4730 | 3.4730 | 6,056 |
| 19 mar 2024 | 3.5210 | 3.5470 | 3.4910 | 3.5260 | 3.5260 | 8,256 |
| 18 mar 2024 | 3.4900 | 3.5250 | 3.4710 | 3.5140 | 3.5140 | 8,805 |
| 15 mar 2024 | 3.5120 | 3.5270 | 3.4500 | 3.4530 | 3.4530 | 9,570 |
| 14 mar 2024 | 3.4470 | 3.5230 | 3.4310 | 3.5170 | 3.5170 | 14,492 |
| 13 mar 2024 | 3.4270 | 3.4610 | 3.3780 | 3.4440 | 3.4440 | 7,296 |
| 12 mar 2024 | 3.4220 | 3.4540 | 3.3990 | 3.4230 | 3.4230 | 7,552 |
| 11 mar 2024 | 3.4720 | 3.4720 | 3.4170 | 3.4260 | 3.4260 | 3,184 |
| 08 mar 2024 | 3.4530 | 3.4820 | 3.4280 | 3.4540 | 3.4540 | 4,985 |
| 07 mar 2024 | 3.4980 | 3.5080 | 3.4400 | 3.4560 | 3.4560 | 7,210 |
| 06 mar 2024 | 3.5240 | 3.5610 | 3.5030 | 3.5130 | 3.5130 | 4,378 |
| 05 mar 2024 | 3.5310 | 3.5720 | 3.5130 | 3.5400 | 3.5400 | 7,020 |
| *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.