Natural Gas Dec 30 (NGZ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:11PM EDT. Mercado abierto.
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | - |
| 25 jul 2024 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| 24 jul 2024 | 4.1380 | 4.1710 | 4.1380 | 4.1710 | 4.1710 | 15 |
| 23 jul 2024 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 22 jul 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 19 jul 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| 18 jul 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 16 |
| 17 jul 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 16 jul 2024 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
| 15 jul 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 12 jul 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
| 11 jul 2024 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 10 jul 2024 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 09 jul 2024 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | - |
| 08 jul 2024 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 15 |
| 05 jul 2024 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
| 03 jul 2024 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
| 02 jul 2024 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | 4.1180 | - |
| 01 jul 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 28 jun 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 27 jun 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 15 |
| 26 jun 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 15 |
| 25 jun 2024 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 4.1170 | 30 |
| 24 jun 2024 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
| 21 jun 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| 20 jun 2024 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
| 18 jun 2024 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
| 17 jun 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| 14 jun 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
| 13 jun 2024 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | 4.2990 | - |
| 12 jun 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 11 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 10 jun 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 07 jun 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 06 jun 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 05 jun 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 04 jun 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 03 jun 2024 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
| 31 may 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
| 30 may 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 29 may 2024 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | 4.6530 | - |
| 28 may 2024 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | 4.7270 | - |
| 24 may 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| 23 may 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 22 may 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 21 may 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 20 may 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| 17 may 2024 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
| 16 may 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 15 may 2024 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | 4.5330 | - |
| 14 may 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 13 may 2024 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | 4.4770 | - |
| 10 may 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 09 may 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 08 may 2024 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | 4.5040 | - |
| 07 may 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
| 06 may 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
| 03 may 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 02 may 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
| 01 may 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | - |
| 30 abr 2024 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | - |
| 29 abr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 26 abr 2024 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | - |
| 25 abr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 24 abr 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
| 23 abr 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 22 abr 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 19 abr 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| 18 abr 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 17 abr 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| 16 abr 2024 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
| 15 abr 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 12 abr 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
| 11 abr 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
| 10 abr 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 09 abr 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
| 08 abr 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
| 05 abr 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 04 abr 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| 03 abr 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 02 abr 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 01 abr 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 28 mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 27 mar 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| 26 mar 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 25 mar 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 22 mar 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
| 21 mar 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
| 20 mar 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 19 mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 18 mar 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
| 15 mar 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 14 mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 13 mar 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 12 mar 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 11 mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| 08 mar 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 07 mar 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 06 mar 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 05 mar 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
| *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.