U.S. markets open in 7 hours 40 minutes
F S&P 500
5,470.00 -9.50 (-0.17%) F Dow Jones
40,807.00 -75.00 (-0.18%) F Nasdaq
18,623.75 -68.50 (-0.37%) E-mini Russell 2000 Index Futur
2,094.40 -7.90 (-0.38%) Petróleo
68.49 -0.22 (-0.32%) Oro
2,531.90 -0.80 (-0.03%)
Natural Gas Dec 24 (NGZ24.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:39AM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 3.0210 | 3.0290 | 3.0190 | 3.0190 | 3.0190 | 365 |
| 09 sept 2024 | 3.0700 | 3.0890 | 3.0240 | 3.0440 | 3.0440 | 28,965 |
| 06 sept 2024 | 3.0930 | 3.1260 | 3.0770 | 3.1020 | 3.1020 | 28,965 |
| 05 sept 2024 | 3.0370 | 3.1360 | 3.0240 | 3.0940 | 3.0940 | 31,987 |
| 04 sept 2024 | 3.0560 | 3.1180 | 3.0330 | 3.0440 | 3.0440 | 29,502 |
| 03 sept 2024 | 3.0490 | 3.0880 | 2.9750 | 3.0670 | 3.0670 | 39,993 |
| 30 ago 2024 | 3.0760 | 3.0900 | 3.0190 | 3.0370 | 3.0370 | 40,823 |
| 29 ago 2024 | 3.0870 | 3.1150 | 3.0230 | 3.0730 | 3.0730 | 38,993 |
| 28 ago 2024 | 3.0730 | 3.1250 | 3.0420 | 3.0870 | 3.0870 | 44,339 |
| 27 ago 2024 | 3.1060 | 3.1140 | 3.0590 | 3.0760 | 3.0760 | 33,930 |
| 26 ago 2024 | 3.1040 | 3.1460 | 3.0890 | 3.1100 | 3.1100 | 29,271 |
| 23 ago 2024 | 3.1470 | 3.1510 | 3.1050 | 3.1200 | 3.1200 | 22,151 |
| 22 ago 2024 | 3.2140 | 3.2200 | 3.1090 | 3.1410 | 3.1410 | 39,257 |
| 21 ago 2024 | 3.2250 | 3.2440 | 3.1810 | 3.2050 | 3.2050 | 28,390 |
| 20 ago 2024 | 3.2370 | 3.2600 | 3.1860 | 3.2170 | 3.2170 | 27,195 |
| 19 ago 2024 | 3.1620 | 3.2550 | 3.1420 | 3.2340 | 3.2340 | 29,688 |
| 16 ago 2024 | 3.2680 | 3.2740 | 3.1510 | 3.1600 | 3.1600 | 33,882 |
| 15 ago 2024 | 3.3040 | 3.3430 | 3.2600 | 3.2730 | 3.2730 | 29,763 |
| 14 ago 2024 | 3.2850 | 3.3560 | 3.2650 | 3.2990 | 3.2990 | 24,983 |
| 13 ago 2024 | 3.3270 | 3.3600 | 3.2760 | 3.2810 | 3.2810 | 26,319 |
| 12 ago 2024 | 3.3410 | 3.3950 | 3.3180 | 3.3520 | 3.3520 | 25,352 |
| 09 ago 2024 | 3.2980 | 3.3350 | 3.2760 | 3.3190 | 3.3190 | 22,019 |
| 08 ago 2024 | 3.2210 | 3.3350 | 3.1840 | 3.2820 | 3.2820 | 34,114 |
| 07 ago 2024 | 3.1130 | 3.2420 | 3.1080 | 3.2240 | 3.2240 | 30,255 |
| 06 ago 2024 | 3.0790 | 3.1390 | 3.0450 | 3.1110 | 3.1110 | 23,424 |
| 05 ago 2024 | 3.1040 | 3.1210 | 3.0350 | 3.0740 | 3.0740 | 22,853 |
| 02 ago 2024 | 3.1400 | 3.1740 | 3.0840 | 3.1170 | 3.1170 | 22,063 |
| 01 ago 2024 | 3.1820 | 3.2520 | 3.1190 | 3.1210 | 3.1210 | 32,781 |
| 31 jul 2024 | 3.2180 | 3.2350 | 3.1680 | 3.1920 | 3.1920 | 26,154 |
| 30 jul 2024 | 3.1980 | 3.2320 | 3.1370 | 3.2300 | 3.2300 | 25,270 |
| 29 jul 2024 | 3.1800 | 3.2260 | 3.1650 | 3.1830 | 3.1830 | 20,241 |
| 26 jul 2024 | 3.1850 | 3.2200 | 3.1700 | 3.1960 | 3.1960 | 20,271 |
| 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 |
| *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.