NGZ28.NYM - Natural Gas Dec 28
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jun 2023 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 31 may 2023 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | - |
| 30 may 2023 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| 25 may 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 24 may 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 23 may 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
| 22 may 2023 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | - |
| 19 may 2023 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 18 may 2023 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 17 may 2023 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 16 may 2023 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 15 may 2023 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 12 may 2023 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
| 11 may 2023 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| 10 may 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 09 may 2023 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | - |
| 08 may 2023 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
| 05 may 2023 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 04 may 2023 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | 4.9110 | - |
| 03 may 2023 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | - |
| 02 may 2023 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| 01 may 2023 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | - |
| 28 abr 2023 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | - |
| 27 abr 2023 | 4.8800 | 4.9100 | 4.8800 | 4.9100 | 4.9100 | 7 |
| 26 abr 2023 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
| 25 abr 2023 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | 4.9130 | - |
| 24 abr 2023 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 21 abr 2023 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | 4.9040 | - |
| 20 abr 2023 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | 4.8970 | - |
| 19 abr 2023 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
| 18 abr 2023 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 17 abr 2023 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | 4.8450 | - |
| 14 abr 2023 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | - |
| 13 abr 2023 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | - |
| 12 abr 2023 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | - |
| 11 abr 2023 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
| 10 abr 2023 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| 06 abr 2023 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | 4.7930 | - |
| 05 abr 2023 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | 4.8370 | - |
| 04 abr 2023 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | - |
| 03 abr 2023 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | - |
| 31 mar 2023 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| 30 mar 2023 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | - |
| 29 mar 2023 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | 4.8430 | - |
| 28 mar 2023 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | - |
| 27 mar 2023 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | - |
| 24 mar 2023 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | - |
| 23 mar 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 22 mar 2023 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 21 mar 2023 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | - |
| 20 mar 2023 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
| 17 mar 2023 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
| 16 mar 2023 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 15 mar 2023 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | - |
| 14 mar 2023 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 13 mar 2023 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 10 mar 2023 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 09 mar 2023 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 08 mar 2023 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | - |
| 07 mar 2023 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | - |
| 06 mar 2023 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | 4.9010 | - |
| 03 mar 2023 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 02 mar 2023 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
| 01 mar 2023 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | 4.8190 | - |
| 28 feb 2023 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | - |
| 27 feb 2023 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 24 feb 2023 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 23 feb 2023 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| 22 feb 2023 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| 21 feb 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 17 feb 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 16 feb 2023 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 15 feb 2023 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | - |
| 14 feb 2023 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 13 feb 2023 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | 4.5620 | - |
| 10 feb 2023 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | - |
| 09 feb 2023 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
| 08 feb 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| 07 feb 2023 | 4.7290 | 4.7290 | 4.7290 | 4.7290 | 4.7290 | - |
| 06 feb 2023 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 03 feb 2023 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
| 02 feb 2023 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 01 feb 2023 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| 31 ene 2023 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | 4.8790 | - |
| 30 ene 2023 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
| 27 ene 2023 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
| 26 ene 2023 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | - |
| 25 ene 2023 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | - |
| 24 ene 2023 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | 5.0060 | - |
| 23 ene 2023 | 5.0370 | 5.0370 | 5.0370 | 5.0370 | 5.0370 | - |
| 20 ene 2023 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | - |
| 19 ene 2023 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | - |
| 18 ene 2023 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | 5.0410 | - |
| 17 ene 2023 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| 13 ene 2023 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | - |
| 12 ene 2023 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
| 11 ene 2023 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | - |
| *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.