UNG - United States Natural Gas Fund, LP

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jul. 202010,6010,6510,5310,5910,591.603.465
09 jul. 202010,9611,0110,3810,3910,397.214.200
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
01 may. 202013,4313,5812,9513,0113,013.983.300
30 abr. 202013,0413,5112,8813,4113,414.048.400
29 abr. 202013,2213,3212,8713,0013,004.992.700
28 abr. 202013,7413,7713,3513,4613,463.955.400
27 abr. 202012,2813,3212,2213,2613,267.910.300
24 abr. 202013,5813,6012,9512,9812,985.709.500
23 abr. 202013,8414,1513,3613,4713,473.726.400
22 abr. 202013,7114,3613,6514,1614,165.685.300
21 abr. 202014,2014,4413,3913,6613,666.590.700
20 abr. 202013,4014,4213,3014,2614,267.612.300
17 abr. 202013,3713,5513,0213,2013,203.959.200
16 abr. 202011,9512,9611,7712,7712,775.917.000
15 abr. 202012,4112,4412,0112,0412,043.318.000
14 abr. 202012,7712,8812,4212,4512,454.247.500
13 abr. 202013,5013,6112,8813,1113,113.608.800
09 abr. 202013,4613,6213,0613,1313,133.388.200
08 abr. 202014,1714,2913,4313,5513,553.548.600
07 abr. 202013,7314,3213,6414,3114,313.789.000
06 abr. 202012,7313,2612,7013,2413,243.693.800
03 abr. 202011,7312,5411,7212,4712,473.855.600
02 abr. 202011,7811,9411,5311,7511,753.872.800
01 abr. 202012,2612,3011,9712,0112,013.668.800
31 mar. 202012,9412,9412,4012,5512,552.807.300
30 mar. 202012,4712,9112,4612,8212,821.949.200
27 mar. 202012,6712,8312,5612,6712,671.876.300
26 mar. 202012,9113,1512,6812,8012,802.409.400
25 mar. 202013,1113,2312,8713,0413,041.737.800
24 mar. 202013,1313,2712,9313,2113,212.198.900
23 mar. 202012,5912,9012,4712,6512,652.415.100
20 mar. 202013,2013,2412,4912,5312,532.831.500
19 mar. 202012,6713,1212,6013,0713,072.261.300
18 mar. 202012,7812,9112,0812,7412,745.113.600
17 mar. 202014,0614,0613,2913,3713,372.020.100
16 mar. 202014,0314,2813,9013,9213,921.956.000
13 mar. 202014,9215,0214,3514,7514,754.412.800
12 mar. 202013,9314,5613,8314,2014,207.311.500
11 mar. 202015,2715,4814,4214,5414,547.497.900
10 mar. 202014,3115,1414,2814,9714,9711.130.400
09 mar. 202013,4214,1113,0014,1014,107.425.100
06 mar. 202013,5613,6113,2213,3213,323.543.200
05 mar. 202014,0814,1113,6413,6513,653.116.000
04 mar. 202014,2014,2813,9514,1914,192.229.000
03 mar. 202013,9414,2413,8013,9313,934.347.000
02 mar. 202013,5113,6613,3713,5813,584.191.300
28 feb. 202013,2213,3712,9813,1013,103.731.100
27 feb. 202013,5413,6313,3213,4713,476.714.600
26 feb. 202014,5314,6014,0914,0914,093.342.400
25 feb. 202014,4814,5214,2414,2814,284.433.600
24 feb. 202014,4714,5114,2514,3614,363.678.100
21 feb. 202014,7114,9414,7014,8014,803.710.300
20 feb. 202015,0615,6714,8614,9114,916.158.900
19 feb. 202015,1915,3715,1015,2815,282.429.200
*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