Natural Gas Dec 26 (NGZ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:31PM 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 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 7 |
| 25 jul 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 7 |
| 24 jul 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 23 jul 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 1 |
| 22 jul 2024 | 4.3770 | 4.3770 | 4.3630 | 4.3630 | 4.3630 | 26 |
| 19 jul 2024 | 4.2600 | 4.3260 | 4.2600 | 4.3260 | 4.3260 | 135 |
| 18 jul 2024 | 4.2700 | 4.2740 | 4.2700 | 4.2740 | 4.2740 | 196 |
| 17 jul 2024 | 4.3000 | 4.3000 | 4.2510 | 4.2810 | 4.2810 | 369 |
| 16 jul 2024 | 4.3950 | 4.3950 | 4.3680 | 4.3680 | 4.3680 | 52 |
| 15 jul 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 42 |
| 12 jul 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 191 |
| 11 jul 2024 | 4.3850 | 4.4080 | 4.3850 | 4.4080 | 4.4080 | 23 |
| 10 jul 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 2 |
| 09 jul 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 3 |
| 08 jul 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 05 jul 2024 | 4.4150 | 4.4150 | 4.4100 | 4.4100 | 4.4100 | 282 |
| 03 jul 2024 | 4.4200 | 4.4200 | 4.4040 | 4.4040 | 4.4040 | 104 |
| 02 jul 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 8 |
| 01 jul 2024 | 4.4150 | 4.4150 | 4.3990 | 4.3990 | 4.3990 | 6 |
| 28 jun 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 53 |
| 27 jun 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 1 |
| 26 jun 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 57 |
| 25 jun 2024 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 1,070 |
| 24 jun 2024 | 4.4740 | 4.5010 | 4.4740 | 4.4780 | 4.4780 | 34 |
| 21 jun 2024 | 4.4770 | 4.4770 | 4.4730 | 4.4730 | 4.4730 | 1 |
| 20 jun 2024 | 4.4740 | 4.4820 | 4.4740 | 4.4820 | 4.4820 | 66 |
| 18 jun 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 1 |
| 17 jun 2024 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 31 |
| 14 jun 2024 | 4.4650 | 4.4890 | 4.4650 | 4.4890 | 4.4890 | 144 |
| 13 jun 2024 | 4.4650 | 4.4800 | 4.4440 | 4.4800 | 4.4800 | 1,044 |
| 12 jun 2024 | 4.5000 | 4.5000 | 4.4870 | 4.4950 | 4.4950 | 457 |
| 11 jun 2024 | 4.5000 | 4.5220 | 4.5000 | 4.5220 | 4.5220 | 51 |
| 10 jun 2024 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 8 |
| 07 jun 2024 | 4.4900 | 4.4900 | 4.4880 | 4.4900 | 4.4900 | 46 |
| 06 jun 2024 | 4.5290 | 4.5290 | 4.5140 | 4.5140 | 4.5140 | 1,048 |
| 05 jun 2024 | 4.5350 | 4.5430 | 4.5350 | 4.5430 | 4.5430 | 36 |
| 04 jun 2024 | 4.5050 | 4.5160 | 4.5050 | 4.5160 | 4.5160 | 26 |
| 03 jun 2024 | 4.5300 | 4.5300 | 4.5190 | 4.5280 | 4.5280 | 46 |
| 31 may 2024 | 4.5300 | 4.5300 | 4.5150 | 4.5150 | 4.5150 | 4 |
| 30 may 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 8 |
| 29 may 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 255 |
| 28 may 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 165 |
| 24 may 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 23 may 2024 | 4.6040 | 4.6100 | 4.5890 | 4.5890 | 4.5890 | 12 |
| 22 may 2024 | 4.6340 | 4.6340 | 4.6150 | 4.6340 | 4.6340 | 76 |
| 21 may 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 97 |
| 20 may 2024 | 4.6800 | 4.6800 | 4.6710 | 4.6710 | 4.6710 | 44 |
| 17 may 2024 | 4.6640 | 4.6650 | 4.6640 | 4.6650 | 4.6650 | 2 |
| 16 may 2024 | 4.6310 | 4.6440 | 4.6310 | 4.6440 | 4.6440 | 18 |
| 15 may 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1 |
| 14 may 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| 13 may 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 10 may 2024 | 4.5440 | 4.5520 | 4.5440 | 4.5520 | 4.5520 | 8 |
| 09 may 2024 | 4.5370 | 4.5370 | 4.5300 | 4.5370 | 4.5370 | 27 |
| 08 may 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 11 |
| 07 may 2024 | 4.6650 | 4.6650 | 4.6220 | 4.6220 | 4.6220 | 3 |
| 06 may 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 120 |
| 03 may 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 02 may 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 01 may 2024 | 4.7200 | 4.7230 | 4.7200 | 4.7230 | 4.7230 | 26 |
| 30 abr 2024 | 4.7210 | 4.7420 | 4.7210 | 4.7420 | 4.7420 | 143 |
| 29 abr 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 118 |
| 26 abr 2024 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 117 |
| 25 abr 2024 | 4.6740 | 4.6760 | 4.6740 | 4.6760 | 4.6760 | 3 |
| 24 abr 2024 | 4.6990 | 4.7000 | 4.6820 | 4.6910 | 4.6910 | 48 |
| 23 abr 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 14 |
| 22 abr 2024 | 4.6600 | 4.6690 | 4.6600 | 4.6690 | 4.6690 | 18 |
| 19 abr 2024 | 4.6450 | 4.6450 | 4.6420 | 4.6440 | 4.6440 | 25 |
| 18 abr 2024 | 4.6400 | 4.6400 | 4.6310 | 4.6350 | 4.6350 | 56 |
| 17 abr 2024 | 4.6300 | 4.6460 | 4.6300 | 4.6460 | 4.6460 | 880 |
| 16 abr 2024 | 4.6580 | 4.7020 | 4.6580 | 4.6620 | 4.6620 | 18 |
| 15 abr 2024 | 4.6260 | 4.6620 | 4.6190 | 4.6620 | 4.6620 | 93 |
| 12 abr 2024 | 4.5950 | 4.6090 | 4.5870 | 4.6090 | 4.6090 | 857 |
| 11 abr 2024 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 4.5430 | 255 |
| 10 abr 2024 | 4.4800 | 4.4800 | 4.4760 | 4.4800 | 4.4800 | 27 |
| 09 abr 2024 | 4.4600 | 4.4680 | 4.4500 | 4.4680 | 4.4680 | 82 |
| 08 abr 2024 | 4.4420 | 4.4420 | 4.4370 | 4.4370 | 4.4370 | 7 |
| 05 abr 2024 | 4.4220 | 4.4300 | 4.4200 | 4.4200 | 4.4200 | 551 |
| 04 abr 2024 | 4.4170 | 4.4250 | 4.4170 | 4.4250 | 4.4250 | 109 |
| 03 abr 2024 | 4.4300 | 4.4500 | 4.4300 | 4.4480 | 4.4480 | 385 |
| 02 abr 2024 | 4.4290 | 4.4350 | 4.4290 | 4.4310 | 4.4310 | 109 |
| 01 abr 2024 | 4.3750 | 4.4220 | 4.3750 | 4.4220 | 4.4220 | 193 |
| 28 mar 2024 | 4.3650 | 4.4080 | 4.3650 | 4.4080 | 4.4080 | 27 |
| 27 mar 2024 | 4.3700 | 4.3700 | 4.3600 | 4.3640 | 4.3640 | 106 |
| 26 mar 2024 | 4.3550 | 4.3800 | 4.3550 | 4.3700 | 4.3700 | 9 |
| 25 mar 2024 | 4.3580 | 4.3580 | 4.3450 | 4.3560 | 4.3560 | 7 |
| 22 mar 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 21 mar 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 20 |
| 20 mar 2024 | 4.3880 | 4.3880 | 4.3740 | 4.3740 | 4.3740 | 3 |
| 19 mar 2024 | 4.4050 | 4.4050 | 4.3990 | 4.3990 | 4.3990 | 35 |
| 18 mar 2024 | 4.3810 | 4.4080 | 4.3810 | 4.4080 | 4.4080 | 16 |
| 15 mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 1 |
| 14 mar 2024 | 4.4050 | 4.4240 | 4.3950 | 4.4240 | 4.4240 | 48 |
| 13 mar 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 50 |
| 12 mar 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 6 |
| 11 mar 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 230 |
| 08 mar 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 07 mar 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4 |
| 06 mar 2024 | 4.4600 | 4.4610 | 4.4300 | 4.4610 | 4.4610 | 25 |
| 05 mar 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| *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.