Natural Gas Dec 25 (NGZ25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:50AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4.3410 | 4.3440 | 4.3220 | 4.3310 | 4.3310 | 300 |
| 25 abr 2024 | 4.3270 | 4.3270 | 4.3140 | 4.3250 | 4.3250 | 382 |
| 24 abr 2024 | 4.3450 | 4.3450 | 4.3210 | 4.3280 | 4.3280 | 382 |
| 23 abr 2024 | 4.3160 | 4.3280 | 4.3080 | 4.3200 | 4.3200 | 1,152 |
| 22 abr 2024 | 4.3030 | 4.3200 | 4.3030 | 4.3200 | 4.3200 | 218 |
| 19 abr 2024 | 4.3090 | 4.3140 | 4.3000 | 4.3040 | 4.3040 | 241 |
| 18 abr 2024 | 4.2840 | 4.3140 | 4.2840 | 4.3040 | 4.3040 | 361 |
| 17 abr 2024 | 4.2820 | 4.2980 | 4.2760 | 4.2910 | 4.2910 | 2,002 |
| 16 abr 2024 | 4.3180 | 4.3290 | 4.2780 | 4.3180 | 4.3180 | 811 |
| 15 abr 2024 | 4.2880 | 4.3100 | 4.2830 | 4.3100 | 4.3100 | 516 |
| 12 abr 2024 | 4.2910 | 4.3190 | 4.2810 | 4.3140 | 4.3140 | 2,705 |
| 11 abr 2024 | 4.2550 | 4.2820 | 4.2550 | 4.2780 | 4.2780 | 1,170 |
| 10 abr 2024 | 4.2410 | 4.2660 | 4.2340 | 4.2500 | 4.2500 | 552 |
| 09 abr 2024 | 4.2470 | 4.2470 | 4.2200 | 4.2380 | 4.2380 | 791 |
| 08 abr 2024 | 4.2090 | 4.2270 | 4.2090 | 4.2270 | 4.2270 | 157 |
| 05 abr 2024 | 4.1840 | 4.2150 | 4.1840 | 4.2030 | 4.2030 | 375 |
| 04 abr 2024 | 4.2190 | 4.2350 | 4.1870 | 4.1950 | 4.1950 | 430 |
| 03 abr 2024 | 4.2170 | 4.2370 | 4.2100 | 4.2160 | 4.2160 | 353 |
| 02 abr 2024 | 4.2150 | 4.2430 | 4.2140 | 4.2360 | 4.2360 | 1,279 |
| 01 abr 2024 | 4.2080 | 4.2280 | 4.2080 | 4.2280 | 4.2280 | 243 |
| 28 mar 2024 | 4.1680 | 4.2020 | 4.1680 | 4.2020 | 4.2020 | 297 |
| 27 mar 2024 | 4.1720 | 4.1760 | 4.1580 | 4.1680 | 4.1680 | 418 |
| 26 mar 2024 | 4.1490 | 4.1860 | 4.1490 | 4.1740 | 4.1740 | 388 |
| 25 mar 2024 | 4.1150 | 4.1400 | 4.1150 | 4.1380 | 4.1380 | 177 |
| 22 mar 2024 | 4.1430 | 4.1480 | 4.1280 | 4.1360 | 4.1360 | 384 |
| 21 mar 2024 | 4.1330 | 4.1510 | 4.1300 | 4.1510 | 4.1510 | 273 |
| 20 mar 2024 | 4.1960 | 4.1960 | 4.1390 | 4.1630 | 4.1630 | 265 |
| 19 mar 2024 | 4.2300 | 4.2320 | 4.1700 | 4.2060 | 4.2060 | 288 |
| 18 mar 2024 | 4.2020 | 4.2100 | 4.1630 | 4.2100 | 4.2100 | 280 |
| 15 mar 2024 | 4.1770 | 4.1980 | 4.1560 | 4.1560 | 4.1560 | 153 |
| 14 mar 2024 | 4.1840 | 4.1930 | 4.1840 | 4.1930 | 4.1930 | 270 |
| 13 mar 2024 | 4.1500 | 4.1780 | 4.1500 | 4.1700 | 4.1700 | 219 |
| 12 mar 2024 | 4.1730 | 4.1730 | 4.1450 | 4.1590 | 4.1590 | 133 |
| 11 mar 2024 | 4.1700 | 4.1800 | 4.1680 | 4.1740 | 4.1740 | 256 |
| 08 mar 2024 | 4.1860 | 4.2040 | 4.1860 | 4.1940 | 4.1940 | 126 |
| 07 mar 2024 | 4.2150 | 4.2150 | 4.1910 | 4.2040 | 4.2040 | 370 |
| 06 mar 2024 | 4.2370 | 4.2400 | 4.2110 | 4.2160 | 4.2160 | 203 |
| 05 mar 2024 | 4.2200 | 4.2310 | 4.2020 | 4.2310 | 4.2310 | 478 |
| 04 mar 2024 | 4.2010 | 4.2230 | 4.2010 | 4.2230 | 4.2230 | 330 |
| 01 mar 2024 | 4.1840 | 4.1910 | 4.1780 | 4.1910 | 4.1910 | 99 |
| 29 feb 2024 | 4.1860 | 4.1910 | 4.1740 | 4.1880 | 4.1880 | 346 |
| 28 feb 2024 | 4.1630 | 4.1990 | 4.1630 | 4.1980 | 4.1980 | 652 |
| 27 feb 2024 | 4.1600 | 4.2110 | 4.1300 | 4.1760 | 4.1760 | 971 |
| 26 feb 2024 | 4.1700 | 4.1700 | 4.1490 | 4.1590 | 4.1590 | 315 |
| 23 feb 2024 | 4.1820 | 4.1820 | 4.1380 | 4.1450 | 4.1450 | 403 |
| 22 feb 2024 | 4.1730 | 4.1940 | 4.1550 | 4.1940 | 4.1940 | 155 |
| 21 feb 2024 | 4.1860 | 4.1940 | 4.1370 | 4.1610 | 4.1610 | 421 |
| 20 feb 2024 | 4.0530 | 4.1110 | 4.0390 | 4.0990 | 4.0990 | 788 |
| 16 feb 2024 | 4.0600 | 4.0800 | 4.0600 | 4.0710 | 4.0710 | 498 |
| 15 feb 2024 | 4.1390 | 4.1390 | 4.0750 | 4.0940 | 4.0940 | 165 |
| 14 feb 2024 | 4.2050 | 4.2050 | 4.1190 | 4.1410 | 4.1410 | 370 |
| 13 feb 2024 | 4.2350 | 4.2390 | 4.2130 | 4.2220 | 4.2220 | 271 |
| 12 feb 2024 | 4.2080 | 4.2160 | 4.2010 | 4.2160 | 4.2160 | 254 |
| 09 feb 2024 | 4.1900 | 4.2090 | 4.1790 | 4.2090 | 4.2090 | 576 |
| 08 feb 2024 | 4.1950 | 4.2030 | 4.1710 | 4.2000 | 4.2000 | 665 |
| 07 feb 2024 | 4.2070 | 4.2070 | 4.1850 | 4.1990 | 4.1990 | 200 |
| 06 feb 2024 | 4.1830 | 4.2040 | 4.1800 | 4.1960 | 4.1960 | 252 |
| 05 feb 2024 | 4.2000 | 4.2040 | 4.1820 | 4.2040 | 4.2040 | 140 |
| 02 feb 2024 | 4.2000 | 4.2210 | 4.1960 | 4.2040 | 4.2040 | 404 |
| 01 feb 2024 | 4.2150 | 4.2310 | 4.1830 | 4.2030 | 4.2030 | 285 |
| 31 ene 2024 | 4.2300 | 4.2350 | 4.1880 | 4.2090 | 4.2090 | 406 |
| 30 ene 2024 | 4.1750 | 4.2240 | 4.1700 | 4.2160 | 4.2160 | 509 |
| 29 ene 2024 | 4.2430 | 4.2430 | 4.1900 | 4.1970 | 4.1970 | 445 |
| 26 ene 2024 | 4.2550 | 4.2770 | 4.2150 | 4.2770 | 4.2770 | 136 |
| 25 ene 2024 | 4.2960 | 4.2960 | 4.2050 | 4.2360 | 4.2360 | 152 |
| 24 ene 2024 | 4.2730 | 4.3100 | 4.2730 | 4.2940 | 4.2940 | 267 |
| 23 ene 2024 | 4.2150 | 4.2740 | 4.2140 | 4.2730 | 4.2730 | 139 |
| 22 ene 2024 | 4.2100 | 4.2130 | 4.2040 | 4.2080 | 4.2080 | 372 |
| 19 ene 2024 | 4.2960 | 4.2960 | 4.2500 | 4.2550 | 4.2550 | 49 |
| 18 ene 2024 | 4.3140 | 4.3450 | 4.3140 | 4.3270 | 4.3270 | 279 |
| 17 ene 2024 | 4.2740 | 4.3500 | 4.2740 | 4.3500 | 4.3500 | 223 |
| 16 ene 2024 | 4.3110 | 4.3430 | 4.2850 | 4.3010 | 4.3010 | 144 |
| 12 ene 2024 | 4.3480 | 4.3530 | 4.3470 | 4.3530 | 4.3530 | 218 |
| 11 ene 2024 | 4.3080 | 4.4090 | 4.3080 | 4.3470 | 4.3470 | 392 |
| 10 ene 2024 | 4.3350 | 4.3610 | 4.3060 | 4.3200 | 4.3200 | 345 |
| 09 ene 2024 | 4.2910 | 4.3840 | 4.2910 | 4.3680 | 4.3680 | 877 |
| 08 ene 2024 | 4.2540 | 4.2920 | 4.2540 | 4.2920 | 4.2920 | 428 |
| 05 ene 2024 | 4.2120 | 4.2840 | 4.2120 | 4.2840 | 4.2840 | 366 |
| 04 ene 2024 | 4.2290 | 4.2560 | 4.2290 | 4.2450 | 4.2450 | 377 |
| 03 ene 2024 | 4.2100 | 4.2250 | 4.1870 | 4.2220 | 4.2220 | 360 |
| 02 ene 2024 | 4.2080 | 4.2080 | 4.1860 | 4.1970 | 4.1970 | 104 |
| 29 dic 2023 | 4.1600 | 4.1820 | 4.1600 | 4.1650 | 4.1650 | 98 |
| 28 dic 2023 | 4.1070 | 4.1680 | 4.1070 | 4.1680 | 4.1680 | 258 |
| 27 dic 2023 | 4.1320 | 4.1420 | 4.0950 | 4.1230 | 4.1230 | 97 |
| 26 dic 2023 | 4.1130 | 4.1130 | 4.0700 | 4.0840 | 4.0840 | 86 |
| 22 dic 2023 | 4.1360 | 4.1420 | 4.1080 | 4.1100 | 4.1100 | 122 |
| 21 dic 2023 | 4.1200 | 4.2050 | 4.1200 | 4.1700 | 4.1700 | 189 |
| 20 dic 2023 | 4.0970 | 4.1310 | 4.0910 | 4.1310 | 4.1310 | 129 |
| 19 dic 2023 | 4.0970 | 4.1100 | 4.0970 | 4.1100 | 4.1100 | 235 |
| 18 dic 2023 | 4.1820 | 4.2000 | 4.1520 | 4.1520 | 4.1520 | 248 |
| 15 dic 2023 | 4.1540 | 4.1770 | 4.1500 | 4.1650 | 4.1650 | 1,662 |
| 14 dic 2023 | 4.0630 | 4.1080 | 4.0630 | 4.1080 | 4.1080 | 197 |
| 13 dic 2023 | 3.9650 | 4.0810 | 3.9570 | 4.0330 | 4.0330 | 449 |
| 12 dic 2023 | 3.9570 | 3.9800 | 3.9420 | 3.9720 | 3.9720 | 232 |
| 11 dic 2023 | 4.0070 | 4.0260 | 3.9500 | 3.9830 | 3.9830 | 575 |
| 08 dic 2023 | 4.1030 | 4.1100 | 4.0460 | 4.0840 | 4.0840 | 2,036 |
| 07 dic 2023 | 4.1350 | 4.1670 | 4.1130 | 4.1650 | 4.1650 | 931 |
| 06 dic 2023 | 4.3270 | 4.3270 | 4.1850 | 4.2060 | 4.2060 | 509 |
| 05 dic 2023 | 4.4050 | 4.4050 | 4.3720 | 4.3960 | 4.3960 | 186 |
| 04 dic 2023 | 4.4560 | 4.4560 | 4.4190 | 4.4250 | 4.4250 | 326 |
| *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.