NGZ29.NYM - Henry Hub Natural Gas Futures,D
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 |
|---|---|---|---|---|---|---|
| 06 jun 2023 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
| 05 jun 2023 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 02 jun 2023 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | - |
| 01 jun 2023 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 31 may 2023 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | 4.4980 | - |
| 30 may 2023 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | 4.5730 | - |
| 25 may 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| 24 may 2023 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
| 23 may 2023 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | 4.5570 | - |
| 22 may 2023 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
| 19 may 2023 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
| 18 may 2023 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
| 17 may 2023 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | 4.6680 | - |
| 16 may 2023 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| 15 may 2023 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| 12 may 2023 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | - |
| 11 may 2023 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | 4.7770 | - |
| 10 may 2023 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | 4.8880 | - |
| 09 may 2023 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | - |
| 08 may 2023 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| 05 may 2023 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | - |
| 04 may 2023 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | 4.9890 | - |
| 03 may 2023 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | 4.9820 | - |
| 02 may 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 01 may 2023 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 28 abr 2023 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | - |
| 27 abr 2023 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | - |
| 26 abr 2023 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | 5.0120 | - |
| 25 abr 2023 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | 4.9910 | - |
| 24 abr 2023 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | 4.9930 | - |
| 21 abr 2023 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | 5.0020 | - |
| 20 abr 2023 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
| 19 abr 2023 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | - |
| 18 abr 2023 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 17 abr 2023 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | 4.9430 | - |
| 14 abr 2023 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | 4.8770 | - |
| 13 abr 2023 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | - |
| 12 abr 2023 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | 4.8890 | - |
| 11 abr 2023 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | 4.9630 | - |
| 10 abr 2023 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
| 06 abr 2023 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | 4.8910 | - |
| 05 abr 2023 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
| 04 abr 2023 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| 03 abr 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 31 mar 2023 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | 4.9420 | - |
| 30 mar 2023 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | 4.9490 | - |
| 29 mar 2023 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 28 mar 2023 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 27 mar 2023 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | - |
| 24 mar 2023 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | 4.9770 | - |
| 23 mar 2023 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| 22 mar 2023 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | - |
| 21 mar 2023 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | - |
| 20 mar 2023 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | 4.9840 | - |
| 17 mar 2023 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
| 16 mar 2023 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | - |
| 15 mar 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 14 mar 2023 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | 4.9380 | - |
| 13 mar 2023 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | 4.8570 | - |
| 10 mar 2023 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | 4.8460 | - |
| 09 mar 2023 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| 08 mar 2023 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | 5.0430 | - |
| 07 mar 2023 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 06 mar 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 03 mar 2023 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | - |
| 02 mar 2023 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | 4.9160 | - |
| 01 mar 2023 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | 4.9080 | - |
| 28 feb 2023 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | 4.8270 | - |
| 27 feb 2023 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | - |
| 24 feb 2023 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
| 23 feb 2023 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
| 22 feb 2023 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
| 21 feb 2023 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 17 feb 2023 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| 16 feb 2023 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| 15 feb 2023 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | 4.6470 | - |
| 14 feb 2023 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
| 13 feb 2023 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | - |
| 10 feb 2023 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 09 feb 2023 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 08 feb 2023 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
| 07 feb 2023 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 06 feb 2023 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 03 feb 2023 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
| 02 feb 2023 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | - |
| 01 feb 2023 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| 31 ene 2023 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | - |
| 30 ene 2023 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 27 ene 2023 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 26 ene 2023 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| 25 ene 2023 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | 5.0150 | - |
| 24 ene 2023 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | - |
| 23 ene 2023 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | 5.1030 | - |
| 20 ene 2023 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | - |
| 19 ene 2023 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | - |
| 18 ene 2023 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | 5.1940 | - |
| 17 ene 2023 | 5.1490 | 5.1490 | 5.1490 | 5.1490 | 5.1490 | - |
| 16 ene 2023 | - | - | - | - | - | - |
| *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.