Natural Gas Dec 26 (NGZ26.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:19PM 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 |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 112 |
| 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 | - |
| 04 mar 2024 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 2 |
| 01 mar 2024 | 4.4310 | 4.4310 | 4.4170 | 4.4170 | 4.4170 | 1 |
| 29 feb 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 1 |
| 28 feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 13 |
| 27 feb 2024 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 4.4420 | 36 |
| 26 feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 23 |
| 23 feb 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 15 |
| 22 feb 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 57 |
| 21 feb 2024 | 4.4100 | 4.4120 | 4.4100 | 4.4120 | 4.4120 | 52 |
| 20 feb 2024 | 4.3500 | 4.3520 | 4.3500 | 4.3520 | 4.3520 | 1 |
| 16 feb 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 15 feb 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 14 feb 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4 |
| 13 feb 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 46 |
| 12 feb 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 16 |
| 09 feb 2024 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 08 feb 2024 | 4.4250 | 4.4400 | 4.4200 | 4.4400 | 4.4400 | 10 |
| 07 feb 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 91 |
| 06 feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 18 |
| 05 feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 02 feb 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 01 feb 2024 | 4.4200 | 4.4200 | 4.4160 | 4.4160 | 4.4160 | 9 |
| 31 ene 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 94 |
| 30 ene 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 29 ene 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 26 ene 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 25 ene 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 11 |
| 24 ene 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 23 |
| 23 ene 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 22 ene 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 42 |
| 19 ene 2024 | 4.4900 | 4.5000 | 4.4900 | 4.4980 | 4.4980 | 46 |
| 18 ene 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 5 |
| 17 ene 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 21 |
| 16 ene 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 27 |
| 12 ene 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 13 |
| 11 ene 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 3 |
| 10 ene 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 1 |
| 09 ene 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 3 |
| 08 ene 2024 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 16 |
| 05 ene 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
| 04 ene 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 8 |
| 03 ene 2024 | 4.4360 | 4.4440 | 4.4360 | 4.4360 | 4.4360 | 4 |
| 02 ene 2024 | 4.4380 | 4.4500 | 4.4380 | 4.4380 | 4.4380 | 1 |
| 29 dic 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 28 dic 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 27 dic 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 26 dic 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 22 dic 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 12 |
| 21 dic 2023 | 4.4600 | 4.4600 | 4.4270 | 4.4270 | 4.4270 | 1 |
| 20 dic 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 29 |
| 19 dic 2023 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 18 dic 2023 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 31 |
| 15 dic 2023 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 13 |
| 14 dic 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 510 |
| 13 dic 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4 |
| 12 dic 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 45 |
| 11 dic 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 251 |
| 08 dic 2023 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 1 |
| 07 dic 2023 | 4.3200 | 4.3200 | 4.3000 | 4.3000 | 4.3000 | 11 |
| 06 dic 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 29 |
| 05 dic 2023 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 18 |
| 04 dic 2023 | 4.4850 | 4.5200 | 4.4850 | 4.4850 | 4.4850 | 23 |
| 01 dic 2023 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
| *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.