NGZ26.NYM - Natural Gas Dec 26
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 05 jun 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 02 jun 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 01 jun 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 31 may 2023 | 4.5160 | 4.5160 | 4.4430 | 4.5160 | 4.5160 | 1 |
| 30 may 2023 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 25 may 2023 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 24 may 2023 | 4.5630 | 4.5930 | 4.5630 | 4.5930 | 4.5930 | 2 |
| 23 may 2023 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| 22 may 2023 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 19 may 2023 | 4.6650 | 4.6650 | 4.6060 | 4.6060 | 4.6060 | 6 |
| 18 may 2023 | 4.6900 | 4.6900 | 4.6620 | 4.6620 | 4.6620 | 3 |
| 17 may 2023 | 4.6600 | 4.6600 | 4.6580 | 4.6580 | 4.6580 | 1 |
| 16 may 2023 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 15 may 2023 | 4.7240 | 4.7240 | 4.7160 | 4.7160 | 4.7160 | 4 |
| 12 may 2023 | 4.7200 | 4.7200 | 4.7120 | 4.7120 | 4.7120 | 6 |
| 11 may 2023 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 10 may 2023 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 4.7320 | 7 |
| 09 may 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 08 may 2023 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 05 may 2023 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 04 may 2023 | 4.7600 | 4.8020 | 4.7600 | 4.8020 | 4.8020 | 4 |
| 03 may 2023 | 4.7990 | 4.7990 | 4.7870 | 4.7870 | 4.7870 | 1 |
| 02 may 2023 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | - |
| 01 may 2023 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | 4.8020 | - |
| 28 abr 2023 | 4.8370 | 4.8450 | 4.8370 | 4.8450 | 4.8450 | 1 |
| 27 abr 2023 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| 26 abr 2023 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | 4.8220 | - |
| 25 abr 2023 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| 24 abr 2023 | 4.8450 | 4.8660 | 4.8450 | 4.8660 | 4.8660 | 1 |
| 21 abr 2023 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 20 abr 2023 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
| 19 abr 2023 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| 18 abr 2023 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | - |
| 17 abr 2023 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 1 |
| 14 abr 2023 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 13 abr 2023 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | - |
| 12 abr 2023 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 23 |
| 11 abr 2023 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 20 |
| 10 abr 2023 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | - |
| 06 abr 2023 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 05 abr 2023 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 7 |
| 04 abr 2023 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | - |
| 03 abr 2023 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | - |
| 31 mar 2023 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 30 mar 2023 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 4.7730 | 21 |
| 29 mar 2023 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
| 28 mar 2023 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
| 27 mar 2023 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 24 mar 2023 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 12 |
| 23 mar 2023 | 4.8700 | 4.8880 | 4.8700 | 4.8880 | 4.8880 | 186 |
| 22 mar 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 21 mar 2023 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 20 mar 2023 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | 4.8710 | - |
| 17 mar 2023 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
| 16 mar 2023 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 14 |
| 15 mar 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 14 mar 2023 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
| 13 mar 2023 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
| 10 mar 2023 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 09 mar 2023 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 66 |
| 08 mar 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3 |
| 07 mar 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 65 |
| 06 mar 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 03 mar 2023 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 1 |
| 02 mar 2023 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | - |
| 01 mar 2023 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 7 |
| 28 feb 2023 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 27 feb 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 60 |
| 24 feb 2023 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 23 feb 2023 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 22 feb 2023 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 52 |
| 21 feb 2023 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 11 |
| 17 feb 2023 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 50 |
| 16 feb 2023 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 15 feb 2023 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 14 feb 2023 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 19 |
| 13 feb 2023 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 11 |
| 10 feb 2023 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 09 feb 2023 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 21 |
| 08 feb 2023 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 4.6310 | 20 |
| 07 feb 2023 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 20 |
| 06 feb 2023 | 4.5900 | 4.5900 | 4.5790 | 4.5790 | 4.5790 | 5 |
| 03 feb 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 02 feb 2023 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 2 |
| 01 feb 2023 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 40 |
| 31 ene 2023 | 4.7550 | 4.7560 | 4.7550 | 4.7560 | 4.7560 | 10 |
| 30 ene 2023 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| 27 ene 2023 | 4.8700 | 4.8700 | 4.8240 | 4.8240 | 4.8240 | 4 |
| 26 ene 2023 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | - |
| 25 ene 2023 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| 24 ene 2023 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | 4.8830 | - |
| 23 ene 2023 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 20 ene 2023 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 20 |
| 19 ene 2023 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | - |
| 18 ene 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 17 ene 2023 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| *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.