Mercados españoles abiertos en 1 hr 6 mins

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,59+0,92 (+7,88%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept. 202012,1912,7612,1412,5912,595.931.500
22 sept. 202011,8011,8311,5111,6711,674.107.600
21 sept. 202011,7712,2811,6312,1812,189.640.800
18 sept. 202011,6211,9211,5311,8611,864.505.300
17 sept. 202011,7711,7711,2811,4911,4910.146.700
16 sept. 202012,5012,5112,0612,1412,144.895.700
15 sept. 202012,4812,7312,4812,5712,572.995.900
14 sept. 202012,6412,7512,2712,4012,404.276.800
11 sept. 202012,3312,3612,0612,0812,083.627.000
10 sept. 202012,6912,8412,3812,4012,403.586.100
09 sept. 202013,0113,0412,5012,7912,796.475.400
08 sept. 202013,6113,7112,7612,7812,786.793.600
04 sept. 202013,2513,9913,0713,8813,885.911.300
03 sept. 202013,6913,7913,2013,3413,344.360.500
02 sept. 202013,3313,8513,2313,4613,466.681.300
01 sept. 202013,8114,0413,4613,5013,506.229.700
31 ago. 202013,6014,2513,4214,1414,146.391.300
28 ago. 202014,3814,4914,0914,3214,323.477.400
27 ago. 202014,0914,5814,0714,4814,487.259.900
26 ago. 202013,9714,0913,5413,5813,583.824.000
25 ago. 202013,9414,0613,8013,8713,873.193.000
24 ago. 202014,0714,2713,9114,0314,034.549.800
21 ago. 202013,0713,9013,0213,7613,766.655.900
20 ago. 202013,6713,7713,4113,4313,433.746.800
19 ago. 202013,7013,8413,5913,8013,804.375.900
18 ago. 202013,8113,9713,6213,7113,714.438.700
17 ago. 202013,4113,5113,0913,3113,314.405.200
14 ago. 202012,9513,5112,8813,3213,326.345.300
13 ago. 202012,2812,5112,2012,5012,504.317.000
12 ago. 202011,9812,3311,8812,2312,235.416.100
11 ago. 202012,4812,5412,2112,2212,224.268.800
10 ago. 202012,5412,5712,0712,3112,314.938.300
07 ago. 202012,6712,8412,3912,8112,817.035.500
06 ago. 202012,9713,0112,1712,2312,237.536.700
05 ago. 202012,5912,8412,3212,5912,597.447.200
04 ago. 202011,9912,5311,8612,4412,449.252.400
03 ago. 202011,3412,2811,2812,0012,0016.854.200
31 jul. 202010,4310,4910,1510,2610,263.303.100
30 jul. 202010,7810,8310,3610,4210,423.695.800
29 jul. 202010,6811,0410,6210,8610,865.925.100
28 jul. 202010,6110,6410,3210,6010,604.387.100
27 jul. 202010,4910,5610,0710,1610,165.381.400
24 jul. 202010,3410,6610,3310,6110,614.160.900
23 jul. 20209,9310,559,7810,4410,447.456.600
22 jul. 20209,589,909,539,849,843.352.300
21 jul. 20209,779,809,659,719,713.350.300
20 jul. 20209,739,739,399,619,618.708.900
17 jul. 202010,1510,229,9810,0110,014.595.800
16 jul. 202010,3710,579,9910,1010,106.171.500
15 jul. 202010,3110,4610,1210,4410,443.793.400
14 jul. 202010,1010,3610,0610,2410,243.860.900
13 jul. 202010,5610,6310,1110,1210,125.535.000
10 jul. 202010,6010,7410,5210,6010,605.519.800
09 jul. 202010,9611,0110,3810,3910,397.219.300
08 jul. 202010,8610,8810,6410,7310,734.605.600
07 jul. 202011,1011,2710,9310,9510,957.346.800
06 jul. 202010,5810,7510,3810,7110,717.845.200
02 jul. 20209,8810,189,8810,0810,086.119.400
01 jul. 20209,9410,009,749,899,896.430.000
30 jun. 202010,3210,3810,0310,2610,264.867.400
29 jun. 20209,7910,279,759,949,9413.168.400
26 jun. 20208,979,188,969,059,055.645.500
25 jun. 20209,459,498,898,998,9915.859.400
24 jun. 20209,8510,039,699,729,725.005.100
23 jun. 202010,0310,069,859,909,904.903.800
22 jun. 202010,2810,4710,0810,1410,144.872.100
19 jun. 202010,1910,3510,1710,2510,253.528.800
18 jun. 202010,0310,249,9710,1310,133.751.200
17 jun. 202010,0410,179,9610,1210,123.819.400
16 jun. 202010,0210,109,8910,0010,006.607.700
15 jun. 202010,6010,6010,2710,3710,377.187.700
12 jun. 202011,0811,1410,6610,7510,755.499.900
11 jun. 202011,1911,3110,9811,1911,195.538.300
10 jun. 202010,9911,1510,9411,0511,057.454.000
09 jun. 202010,9611,0410,8410,9010,904.989.700
08 jun. 202010,9911,1510,9411,1511,154.839.300
05 jun. 202011,4011,4210,9811,1211,126.180.800
04 jun. 202011,2411,4211,0811,2611,264.180.500
03 jun. 202011,4111,4611,0311,1611,165.921.700
02 jun. 202011,0411,1110,9010,9510,953.336.800
01 jun. 202010,9311,2510,9010,9910,996.020.300
29 may. 202011,1711,4710,8811,3211,327.002.400
28 may. 202011,5211,5811,2311,2711,274.781.200
27 may. 202011,7811,9411,5311,6011,604.263.000
26 may. 202011,9212,0211,7011,9411,943.272.800
22 may. 202011,3811,7411,3811,6411,643.065.600
21 may. 202011,5211,5811,3111,5411,543.621.000
20 may. 202012,3612,4211,6411,7911,795.941.200
19 may. 202012,4412,4612,1712,2512,255.722.600
18 may. 202011,9412,4811,9012,1012,106.151.300
15 may. 202011,7711,8111,2111,2911,295.124.500
14 may. 202011,2911,7911,2611,4411,445.415.100
13 may. 202011,7411,8211,0411,3311,338.601.500
12 may. 202012,3612,4611,8011,8011,809.004.700
11 may. 202012,9713,0712,4812,7912,795.183.900
08 may. 202012,7612,9712,5412,6412,646.066.800
07 may. 202013,5613,7113,0513,1613,166.440.900
06 may. 202013,9313,9313,3513,4913,496.337.200
05 may. 202014,5814,9514,4214,4914,496.936.800
04 may. 202013,7113,8513,4313,7813,784.787.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines