Natural Gas Dec 30 (NGZ30.NYM)
NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:11PM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 04 mar 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
| 01 mar 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| 29 feb 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| 28 feb 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 27 feb 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 26 feb 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
| 23 feb 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 22 feb 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 21 feb 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 20 feb 2024 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
| 16 feb 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
| 15 feb 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 14 feb 2024 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
| 13 feb 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 12 feb 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
| 09 feb 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 08 feb 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 07 feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 06 feb 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
| 05 feb 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
| 02 feb 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 01 feb 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| 31 ene 2024 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
| 30 ene 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 29 ene 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 26 ene 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| 25 ene 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
| 24 ene 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 23 ene 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 22 ene 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 ene 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| 18 ene 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 17 ene 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
| 16 ene 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
| 12 ene 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 11 ene 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 10 ene 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| 09 ene 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
| 08 ene 2024 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
| 05 ene 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 04 ene 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| 03 ene 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 02 ene 2024 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | - |
| 29 dic 2023 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
| 28 dic 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 27 dic 2023 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
| 26 dic 2023 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
| 22 dic 2023 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 21 dic 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 20 dic 2023 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
| 19 dic 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 18 dic 2023 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 15 dic 2023 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 14 dic 2023 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 13 dic 2023 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
| 12 dic 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 11 dic 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 08 dic 2023 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 07 dic 2023 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
| 06 dic 2023 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 05 dic 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
| 04 dic 2023 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 01 dic 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 30 nov 2023 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| 29 nov 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 28 nov 2023 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
| 27 nov 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 24 nov 2023 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| *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.