Natural Gas Dec 27 (NGZ27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:21AM EDT. Mercado abierto.
Periodo de tiempo:
13 sept 2023 - 13 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 1 |
| 12 sept 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 1 |
| 11 sept 2024 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 1 |
| 10 sept 2024 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
| 09 sept 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 06 sept 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| 05 sept 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 8 |
| 04 sept 2024 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 5 |
| 03 sept 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 30 ago 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 29 ago 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| 28 ago 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 10 |
| 27 ago 2024 | 4.2620 | 4.2620 | 4.2340 | 4.2340 | 4.2340 | 7 |
| 26 ago 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| 23 ago 2024 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 6 |
| 22 ago 2024 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 6 |
| 21 ago 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 3 |
| 20 ago 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
| 19 ago 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 16 ago 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 15 ago 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 2 |
| 14 ago 2024 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | - |
| 13 ago 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 12 ago 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 1 |
| 09 ago 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 08 ago 2024 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | - |
| 07 ago 2024 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 10 |
| 06 ago 2024 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 7 |
| 05 ago 2024 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 20 |
| 02 ago 2024 | 4.1640 | 4.2050 | 4.1640 | 4.2050 | 4.2050 | 2 |
| 01 ago 2024 | 4.2150 | 4.2300 | 4.1950 | 4.1950 | 4.1950 | 19 |
| 31 jul 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 6 |
| 30 jul 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| 29 jul 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 26 jul 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 25 jul 2024 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 2 |
| 24 jul 2024 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 4.2890 | 15 |
| 23 jul 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 76 |
| 22 jul 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 19 jul 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 6 |
| 18 jul 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 26 |
| 17 jul 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 7 |
| 16 jul 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 50 |
| 15 jul 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 9 |
| 12 jul 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 11 jul 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 2 |
| 10 jul 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 1 |
| 09 jul 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 08 jul 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 15 |
| 05 jul 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 1 |
| 03 jul 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 1 |
| 02 jul 2024 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 7 |
| 01 jul 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 28 jun 2024 | 4.4090 | 4.4090 | 4.4060 | 4.4060 | 4.4060 | 8 |
| 27 jun 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 17 |
| 26 jun 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 2 |
| 25 jun 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 25 |
| 24 jun 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 13 |
| 21 jun 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 1 |
| 20 jun 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 1 |
| 18 jun 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 5 |
| 17 jun 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 1 |
| 14 jun 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 13 jun 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 12 jun 2024 | 4.5100 | 4.5260 | 4.5100 | 4.5260 | 4.5260 | 8 |
| 11 jun 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 10 jun 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| 07 jun 2024 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| 06 jun 2024 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 4.5210 | 9 |
| 05 jun 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 04 jun 2024 | 4.5000 | 4.5000 | 4.4850 | 4.4850 | 4.4850 | 1 |
| 03 jun 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 5 |
| 31 may 2024 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 30 may 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| 29 may 2024 | 4.5580 | 4.5740 | 4.5580 | 4.5740 | 4.5740 | 2 |
| 28 may 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 2 |
| 24 may 2024 | 4.5890 | 4.5890 | 4.5600 | 4.5600 | 4.5600 | 1 |
| 23 may 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 5 |
| 22 may 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 53 |
| 21 may 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 10 |
| 20 may 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 15 |
| 17 may 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 16 may 2024 | 4.6010 | 4.6080 | 4.6010 | 4.6080 | 4.6080 | 1 |
| 15 may 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
| 14 may 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 13 may 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 10 may 2024 | 4.5250 | 4.5410 | 4.5250 | 4.5410 | 4.5410 | 1 |
| 09 may 2024 | 4.5310 | 4.5310 | 4.5110 | 4.5110 | 4.5110 | 12 |
| 08 may 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 1 |
| 07 may 2024 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
| 06 may 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
| 03 may 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 02 may 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 01 may 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 30 abr 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 29 abr 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 2 |
| 26 abr 2024 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 4.6640 | 1 |
| 25 abr 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 42 |
| 24 abr 2024 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | 4.6570 | - |
| 23 abr 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| *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.