U.S. markets open in 6 hours 4 minutes
F S&P 500
5,118.25 +11.75 (+0.23%) F Dow Jones
38,726.00 0.00 (0.00%) F Nasdaq
17,724.75 +118.00 (+0.67%) E-mini Russell 2000 Index Futur
2,010.20 -4.70 (-0.23%) Petróleo
83.41 +0.05 (+0.06%) Oro
2,337.00 -5.10 (-0.22%)
Natural Gas Dec 27 (NGZ27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:54AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
| 22 abr 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 19 abr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 18 abr 2024 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| 17 abr 2024 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 59 |
| 16 abr 2024 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
| 15 abr 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 12 abr 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| 11 abr 2024 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 5 |
| 10 abr 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 1 |
| 09 abr 2024 | 4.4650 | 4.4650 | 4.4290 | 4.4290 | 4.4290 | 1 |
| 08 abr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 05 abr 2024 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
| 04 abr 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 03 abr 2024 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 1 |
| 02 abr 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 01 abr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 28 mar 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 27 mar 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 26 mar 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 25 mar 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 22 mar 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 21 mar 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 20 mar 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 1 |
| 19 mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 18 mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 15 mar 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 1 |
| 14 mar 2024 | 4.3340 | 4.3450 | 4.3340 | 4.3450 | 4.3450 | 30 |
| 13 mar 2024 | 4.3600 | 4.3600 | 4.3340 | 4.3340 | 4.3340 | 1 |
| 12 mar 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 11 mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 08 mar 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 07 mar 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 06 mar 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 1 |
| 05 mar 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 04 mar 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 01 mar 2024 | 4.3980 | 4.3980 | 4.3940 | 4.3940 | 4.3940 | 1 |
| 29 feb 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 2 |
| 28 feb 2024 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 4.4010 | 9 |
| 27 feb 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 26 feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 23 feb 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 22 feb 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 21 feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 11 |
| 20 feb 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 16 feb 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 15 feb 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 5 |
| 14 feb 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 5 |
| 13 feb 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 12 feb 2024 | 4.3810 | 4.3810 | 4.3430 | 4.3430 | 4.3430 | 1 |
| 09 feb 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 08 feb 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 07 feb 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 1 |
| 06 feb 2024 | 4.3830 | 4.3940 | 4.3830 | 4.3940 | 4.3940 | 1 |
| 05 feb 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 02 feb 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 01 feb 2024 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 31 ene 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 30 ene 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 10 |
| 29 ene 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 26 ene 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 25 ene 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 24 ene 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 1 |
| 23 ene 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 22 ene 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 19 ene 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 18 ene 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 17 ene 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 16 ene 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 12 ene 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
| 11 ene 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 10 |
| 10 ene 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 1 |
| 09 ene 2024 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | - |
| 08 ene 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 05 ene 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
| 04 ene 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 03 ene 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
| 02 ene 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 29 dic 2023 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 28 dic 2023 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 27 dic 2023 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 26 dic 2023 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| 22 dic 2023 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 21 dic 2023 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | - |
| 20 dic 2023 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 1 |
| 19 dic 2023 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 18 dic 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 15 dic 2023 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 14 dic 2023 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 13 dic 2023 | 4.2350 | 4.2410 | 4.2350 | 4.2410 | 4.2410 | 1 |
| 12 dic 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 24 |
| 11 dic 2023 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | - |
| 08 dic 2023 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| 07 dic 2023 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | - |
| 06 dic 2023 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 1 |
| 05 dic 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 04 dic 2023 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 01 dic 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 30 nov 2023 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 29 nov 2023 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| *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.