Henry Hub Natural Gas Futures,D (NGZ29.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
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 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| 24 abr 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
| 23 abr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 22 abr 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| 19 abr 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| 18 abr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 17 abr 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 16 abr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 15 abr 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 12 abr 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| 11 abr 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| 10 abr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 09 abr 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 08 abr 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 05 abr 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| 04 abr 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 03 abr 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 02 abr 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 01 abr 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | - |
| 28 mar 2024 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
| 27 mar 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 26 mar 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| 25 mar 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 22 mar 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 21 mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| 20 mar 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 19 mar 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 18 mar 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 15 mar 2024 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| 14 mar 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | - |
| 13 mar 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 12 mar 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 11 mar 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| 08 mar 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 07 mar 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| 06 mar 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| 05 mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| 04 mar 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 01 mar 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
| 29 feb 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 28 feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 27 feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 26 feb 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 23 feb 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 22 feb 2024 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | 4.3290 | - |
| 21 feb 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 20 feb 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| 16 feb 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 15 feb 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 14 feb 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 13 feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 12 feb 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 09 feb 2024 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 08 feb 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| 07 feb 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 06 feb 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 05 feb 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 02 feb 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| 01 feb 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
| 31 ene 2024 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | 4.2230 | - |
| 30 ene 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| 29 ene 2024 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| 26 ene 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 25 ene 2024 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
| 24 ene 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 23 ene 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 22 ene 2024 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | 4.3130 | - |
| 19 ene 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
| 18 ene 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 17 ene 2024 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 16 ene 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 12 ene 2024 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
| 11 ene 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
| 10 ene 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 09 ene 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 08 ene 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 05 ene 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 04 ene 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 03 ene 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 02 ene 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 29 dic 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 28 dic 2023 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 27 dic 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 26 dic 2023 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 22 dic 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| 21 dic 2023 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 20 dic 2023 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
| 19 dic 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
| 18 dic 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| 15 dic 2023 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 14 dic 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 13 dic 2023 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
| 12 dic 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
| 11 dic 2023 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 08 dic 2023 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
| 07 dic 2023 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| 06 dic 2023 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | - |
| 05 dic 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 04 dic 2023 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | 4.4690 | - |
| 01 dic 2023 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
| *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.