Natural Gas Dec 27 (NGZ27.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:57PM EST. Mercado abierto.
Periodo de tiempo:
29 nov 2022 - 29 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2023 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
| 27 nov 2023 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 24 nov 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 22 nov 2023 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 2 |
| 21 nov 2023 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 20 nov 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| 17 nov 2023 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
| 16 nov 2023 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 1 |
| 15 nov 2023 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 14 nov 2023 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 13 nov 2023 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 10 nov 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
| 09 nov 2023 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
| 08 nov 2023 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| 07 nov 2023 | 4.6490 | 4.6490 | 4.6250 | 4.6490 | 4.6490 | 1 |
| 06 nov 2023 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 02 nov 2023 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 01 nov 2023 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 31 oct 2023 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
| 30 oct 2023 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 4.4890 | 33 |
| 29 oct 2023 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 26 oct 2023 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| 25 oct 2023 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 24 oct 2023 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | - |
| 23 oct 2023 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
| 22 oct 2023 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
| 19 oct 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 18 oct 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 17 oct 2023 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 16 oct 2023 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 15 oct 2023 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | 4.4960 | - |
| 12 oct 2023 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | - |
| 11 oct 2023 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 10 oct 2023 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 09 oct 2023 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 08 oct 2023 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | 4.5170 | - |
| 05 oct 2023 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 1 |
| 04 oct 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 03 oct 2023 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
| 02 oct 2023 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 01 oct 2023 | 4.5280 | 4.5440 | 4.5280 | 4.5440 | 4.5440 | 1 |
| 28 sept 2023 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| 27 sept 2023 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
| 26 sept 2023 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 25 sept 2023 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 24 sept 2023 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 21 sept 2023 | 4.5710 | 4.5710 | 4.5460 | 4.5460 | 4.5460 | 1 |
| 20 sept 2023 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
| 19 sept 2023 | 4.4990 | 4.5000 | 4.4990 | 4.4990 | 4.4990 | 1 |
| 18 sept 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
| 17 sept 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
| 14 sept 2023 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 13 sept 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 12 sept 2023 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | - |
| 11 sept 2023 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | - |
| 10 sept 2023 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 1 |
| 07 sept 2023 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | - |
| 06 sept 2023 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
| 05 sept 2023 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 04 sept 2023 | 4.5610 | 4.5610 | 4.5210 | 4.5210 | 4.5210 | 1 |
| 31 ago 2023 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 30 ago 2023 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
| 29 ago 2023 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 28 ago 2023 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 27 ago 2023 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 24 ago 2023 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
| 23 ago 2023 | 4.5250 | 4.5770 | 4.5250 | 4.5770 | 4.5770 | 5 |
| 22 ago 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 21 ago 2023 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | 4.4790 | - |
| 20 ago 2023 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| 17 ago 2023 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
| 16 ago 2023 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| 15 ago 2023 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| 14 ago 2023 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
| 13 ago 2023 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 10 ago 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 09 ago 2023 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 08 ago 2023 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| 07 ago 2023 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 06 ago 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 03 ago 2023 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 02 ago 2023 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| 01 ago 2023 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 31 jul 2023 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| 30 jul 2023 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 27 jul 2023 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 26 jul 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
| 25 jul 2023 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
| 24 jul 2023 | 4.4800 | 4.4920 | 4.4800 | 4.4920 | 4.4920 | 1 |
| 23 jul 2023 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 20 jul 2023 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
| 19 jul 2023 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 18 jul 2023 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 17 jul 2023 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 16 jul 2023 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 13 jul 2023 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 12 jul 2023 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 11 jul 2023 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 10 jul 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 09 jul 2023 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| *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.