U.S. markets open in 4 hours 36 minutes
F S&P 500
5,120.50 +38.25 (+0.75%) F Dow Jones
38,365.00 +77.00 (+0.20%) F Nasdaq
17,748.25 +180.75 (+1.03%) E-mini Russell 2000 Index Futur
1,994.50 +1.30 (+0.07%) Petróleo
83.73 +0.16 (+0.19%) Oro
2,360.70 +18.20 (+0.78%)
Natural Gas Dec 28 (NGZ28.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:47AM 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 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 1 |
| 24 abr 2024 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 1 |
| 23 abr 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 22 abr 2024 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 19 abr 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
| 18 abr 2024 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 17 abr 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 16 abr 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 15 abr 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 12 abr 2024 | 4.4980 | 4.5010 | 4.4980 | 4.5010 | 4.5010 | 1 |
| 11 abr 2024 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
| 10 abr 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 09 abr 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 08 abr 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 05 abr 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 04 abr 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 03 abr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 02 abr 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
| 01 abr 2024 | 4.3100 | 4.3650 | 4.3100 | 4.3650 | 4.3650 | 1 |
| 28 mar 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 27 mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1 |
| 26 mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 25 mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 22 mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 21 mar 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 20 mar 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 19 mar 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 18 mar 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| 15 mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 1 |
| 14 mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 13 mar 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 12 mar 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 11 mar 2024 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
| 08 mar 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 07 mar 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 06 mar 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| 05 mar 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 04 mar 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 01 mar 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 29 feb 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 1 |
| 28 feb 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 27 feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 26 feb 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 23 feb 2024 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| 22 feb 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 21 feb 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 20 feb 2024 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
| 16 feb 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
| 15 feb 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 14 feb 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 13 feb 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 12 feb 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| 09 feb 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| 08 feb 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 07 feb 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 06 feb 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 05 feb 2024 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| 02 feb 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 01 feb 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
| 31 ene 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 30 ene 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 29 ene 2024 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| 26 ene 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| 25 ene 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
| 24 ene 2024 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 23 ene 2024 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | 4.3630 | - |
| 22 ene 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 19 ene 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 18 ene 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
| 17 ene 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 16 ene 2024 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | 4.3330 | - |
| 12 ene 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 11 ene 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 10 ene 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 09 ene 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 08 ene 2024 | 4.3860 | 4.3960 | 4.3860 | 4.3960 | 4.3960 | 1 |
| 05 ene 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
| 04 ene 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 03 ene 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
| 02 ene 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| 29 dic 2023 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 28 dic 2023 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 27 dic 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 26 dic 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 22 dic 2023 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 21 dic 2023 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 20 dic 2023 | 4.3710 | 4.4350 | 4.3710 | 4.4350 | 4.4350 | 100 |
| 19 dic 2023 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 18 dic 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 15 dic 2023 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 14 dic 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 13 dic 2023 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 12 dic 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 11 dic 2023 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 08 dic 2023 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| 07 dic 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 06 dic 2023 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 05 dic 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 04 dic 2023 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | - |
| 01 dic 2023 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | - |
| *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.