Natural Gas Dec 25 (NGZ25.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:27AM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 nov 2023 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 40 |
| 28 nov 2023 | 4.6000 | 4.6000 | 4.5150 | 4.5710 | 4.5710 | 48 |
| 27 nov 2023 | 4.6100 | 4.6250 | 4.6100 | 4.6110 | 4.6110 | 48 |
| 24 nov 2023 | 4.6110 | 4.6220 | 4.6030 | 4.6220 | 4.6220 | 81 |
| 22 nov 2023 | 4.6300 | 4.6300 | 4.6020 | 4.6160 | 4.6160 | 95 |
| 21 nov 2023 | 4.6710 | 4.6720 | 4.6710 | 4.6720 | 4.6720 | 107 |
| 20 nov 2023 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | 100 |
| 17 nov 2023 | 4.7630 | 4.7630 | 4.7530 | 4.7530 | 4.7530 | 794 |
| 16 nov 2023 | 4.7620 | 4.7730 | 4.7620 | 4.7730 | 4.7730 | 206 |
| 15 nov 2023 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 573 |
| 14 nov 2023 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 205 |
| 13 nov 2023 | 4.8060 | 4.8130 | 4.8060 | 4.8130 | 4.8130 | 116 |
| 10 nov 2023 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | 9 |
| 09 nov 2023 | 4.7800 | 4.8140 | 4.7800 | 4.8140 | 4.8140 | 74 |
| 08 nov 2023 | 4.8000 | 4.8130 | 4.7920 | 4.8030 | 4.8030 | 143 |
| 07 nov 2023 | 4.8220 | 4.8420 | 4.8220 | 4.8300 | 4.8300 | 175 |
| 06 nov 2023 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 140 |
| 02 nov 2023 | 4.8700 | 4.8700 | 4.8320 | 4.8320 | 4.8320 | 185 |
| 01 nov 2023 | 4.7580 | 4.8040 | 4.7550 | 4.8040 | 4.8040 | 227 |
| 31 oct 2023 | 4.6880 | 4.7310 | 4.6880 | 4.7310 | 4.7310 | 72 |
| 30 oct 2023 | 4.6840 | 4.6990 | 4.6820 | 4.6990 | 4.6990 | 336 |
| 29 oct 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 122 |
| 26 oct 2023 | 4.6510 | 4.6540 | 4.6500 | 4.6520 | 4.6520 | 118 |
| 25 oct 2023 | 4.6300 | 4.6370 | 4.6300 | 4.6370 | 4.6370 | 28 |
| 24 oct 2023 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 119 |
| 23 oct 2023 | 4.6200 | 4.6250 | 4.6200 | 4.6230 | 4.6230 | 40 |
| 22 oct 2023 | 4.6280 | 4.6280 | 4.6210 | 4.6210 | 4.6210 | 18 |
| 19 oct 2023 | 4.6210 | 4.6210 | 4.6120 | 4.6160 | 4.6160 | 117 |
| 18 oct 2023 | 4.5900 | 4.5970 | 4.5900 | 4.5970 | 4.5970 | 45 |
| 17 oct 2023 | 4.5700 | 4.5840 | 4.5700 | 4.5840 | 4.5840 | 81 |
| 16 oct 2023 | 4.5850 | 4.5880 | 4.5500 | 4.5880 | 4.5880 | 124 |
| 15 oct 2023 | 4.5720 | 4.5840 | 4.5720 | 4.5840 | 4.5840 | 20 |
| 12 oct 2023 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 40 |
| 11 oct 2023 | 4.5850 | 4.6080 | 4.5850 | 4.6020 | 4.6020 | 651 |
| 10 oct 2023 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 45 |
| 09 oct 2023 | 4.6150 | 4.6160 | 4.6000 | 4.6160 | 4.6160 | 904 |
| 08 oct 2023 | 4.6230 | 4.6300 | 4.6230 | 4.6300 | 4.6300 | 133 |
| 05 oct 2023 | 4.6400 | 4.6700 | 4.6350 | 4.6430 | 4.6430 | 348 |
| 04 oct 2023 | 4.6390 | 4.6420 | 4.6390 | 4.6420 | 4.6420 | 111 |
| 03 oct 2023 | 4.6550 | 4.6550 | 4.6430 | 4.6490 | 4.6490 | 213 |
| 02 oct 2023 | 4.6450 | 4.6510 | 4.6380 | 4.6510 | 4.6510 | 56 |
| 01 oct 2023 | 4.6150 | 4.6200 | 4.6150 | 4.6200 | 4.6200 | 2 |
| 28 sept 2023 | 4.6300 | 4.6330 | 4.6250 | 4.6310 | 4.6310 | 54 |
| 27 sept 2023 | 4.6350 | 4.6420 | 4.6300 | 4.6420 | 4.6420 | 221 |
| 26 sept 2023 | 4.6200 | 4.6260 | 4.6050 | 4.6260 | 4.6260 | 454 |
| 25 sept 2023 | 4.6230 | 4.6230 | 4.6100 | 4.6190 | 4.6190 | 178 |
| 24 sept 2023 | 4.6300 | 4.6300 | 4.6050 | 4.6170 | 4.6170 | 12 |
| 21 sept 2023 | 4.6080 | 4.6380 | 4.6080 | 4.6380 | 4.6380 | 133 |
| 20 sept 2023 | 4.5930 | 4.6060 | 4.5930 | 4.5930 | 4.5930 | 45 |
| 19 sept 2023 | 4.5800 | 4.5830 | 4.5800 | 4.5830 | 4.5830 | 154 |
| 18 sept 2023 | 4.6100 | 4.6100 | 4.5800 | 4.5870 | 4.5870 | 37 |
| 17 sept 2023 | 4.5400 | 4.5880 | 4.5400 | 4.5880 | 4.5880 | 41 |
| 14 sept 2023 | 4.5700 | 4.5700 | 4.5500 | 4.5570 | 4.5570 | 21 |
| 13 sept 2023 | 4.5820 | 4.5820 | 4.5740 | 4.5740 | 4.5740 | 15 |
| 12 sept 2023 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 54 |
| 11 sept 2023 | 4.6060 | 4.6140 | 4.6060 | 4.6140 | 4.6140 | 53 |
| 10 sept 2023 | 4.5430 | 4.5880 | 4.5430 | 4.5880 | 4.5880 | 71 |
| 07 sept 2023 | 4.6090 | 4.6180 | 4.6090 | 4.6090 | 4.6090 | 34 |
| 06 sept 2023 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 80 |
| 05 sept 2023 | 4.6300 | 4.6300 | 4.6270 | 4.6270 | 4.6270 | 37 |
| 04 sept 2023 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 14 |
| 31 ago 2023 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | - |
| 30 ago 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 64 |
| 29 ago 2023 | 4.6250 | 4.6500 | 4.6250 | 4.6500 | 4.6500 | 13 |
| 28 ago 2023 | 4.6230 | 4.6300 | 4.6230 | 4.6230 | 4.6230 | 12 |
| 27 ago 2023 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 32 |
| 24 ago 2023 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 70 |
| 23 ago 2023 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 485 |
| 22 ago 2023 | 4.6650 | 4.6730 | 4.6650 | 4.6730 | 4.6730 | 3 |
| 21 ago 2023 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 55 |
| 20 ago 2023 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 41 |
| 17 ago 2023 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 42 |
| 16 ago 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 95 |
| 15 ago 2023 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 10 |
| 14 ago 2023 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 43 |
| 13 ago 2023 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 63 |
| 10 ago 2023 | 4.5500 | 4.6020 | 4.5500 | 4.6020 | 4.6020 | 20 |
| 09 ago 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 2 |
| 08 ago 2023 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 54 |
| 07 ago 2023 | 4.5840 | 4.5880 | 4.5840 | 4.5880 | 4.5880 | 51 |
| 06 ago 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 03 ago 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 9 |
| 02 ago 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 7 |
| 01 ago 2023 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4 |
| 31 jul 2023 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 30 jul 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 27 jul 2023 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 4.5900 | 20 |
| 26 jul 2023 | 4.5940 | 4.5940 | 4.5830 | 4.5940 | 4.5940 | 9 |
| 25 jul 2023 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 3 |
| 24 jul 2023 | 4.6100 | 4.6100 | 4.5750 | 4.6040 | 4.6040 | 14 |
| 23 jul 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 24 |
| 20 jul 2023 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 19 jul 2023 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
| 18 jul 2023 | 4.5300 | 4.5300 | 4.4970 | 4.4970 | 4.4970 | 59 |
| 17 jul 2023 | 4.5200 | 4.5230 | 4.5200 | 4.5230 | 4.5230 | 26 |
| 16 jul 2023 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | - |
| 13 jul 2023 | 4.4850 | 4.5050 | 4.4700 | 4.5050 | 4.5050 | 71 |
| 12 jul 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 14 |
| 11 jul 2023 | 4.5140 | 4.5140 | 4.4900 | 4.4950 | 4.4950 | 120 |
| 10 jul 2023 | 4.5100 | 4.5200 | 4.5100 | 4.5120 | 4.5120 | 4 |
| *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.