UNG - United States Natural Gas Fund, LP

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 202012,4712,5912,4612,5412,54512.009
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. 202013,5413,6313,3213,4713,476.743.500
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
18 feb. 202015,1315,2714,9815,1015,105.766.000
14 feb. 202014,3914,4514,2914,3414,341.998.800
13 feb. 202014,5114,5714,2714,3214,322.382.000
12 feb. 202014,3414,5014,2414,4214,423.134.700
11 feb. 202013,9114,0713,7914,0314,033.398.800
10 feb. 202013,9514,0513,7513,8413,846.047.600
07 feb. 202014,7614,8314,4514,4514,452.704.400
06 feb. 202014,4414,9014,3814,5614,562.613.100
05 feb. 202014,2914,6314,2714,6314,634.652.100
04 feb. 202014,3314,7514,3014,6514,653.718.800
03 feb. 202014,4414,4414,1814,2114,213.453.200
31 ene. 202014,4214,5014,3214,3714,373.251.500
30 ene. 202014,3714,5814,1814,3114,315.283.400
29 ene. 202014,6614,7014,5214,6614,663.770.400
28 ene. 202014,9115,0614,8214,9014,904.035.100
27 ene. 202015,0715,0814,5814,6414,645.005.300
24 ene. 202014,6914,7214,5314,6114,614.483.000
23 ene. 202015,1015,2714,8414,9414,943.818.100
22 ene. 202014,8915,0614,8014,9114,913.642.300
21 ene. 202015,0115,1314,5614,8714,879.252.100
17 ene. 202015,7615,7615,5015,5415,5410.309.300
16 ene. 202016,4416,7516,0216,0816,085.932.000
15 ene. 202016,4416,5516,3716,4316,434.943.100
14 ene. 202017,3917,4316,8416,8516,854.833.900
13 ene. 202016,9317,0116,7216,9416,943.948.000
10 ene. 202017,0417,2616,9917,0417,044.559.700
09 ene. 202016,4616,7716,2816,6716,673.419.100
08 ene. 202016,6716,7116,3516,6316,633.598.400
07 ene. 202016,4916,8216,4716,6216,623.647.300
06 ene. 202016,6316,6816,3316,5916,594.673.000
03 ene. 202016,4916,7016,3616,3916,394.290.700
02 ene. 202016,6716,6916,3616,4716,476.497.200
31 dic. 201916,7416,9716,6316,8616,864.100.200
30 dic. 201917,2217,3016,8616,9016,905.226.200
27 dic. 201917,0517,3616,8217,3417,348.356.600
26 dic. 201917,4517,6917,4017,4917,494.266.700
24 dic. 201916,9717,1016,8517,0217,023.286.000
23 dic. 201917,1417,2717,0717,1717,173.937.900
20 dic. 201917,9117,9217,6817,8417,843.250.300
19 dic. 201917,2317,6217,2117,6017,605.440.000
18 dic. 201917,4617,5517,3217,5317,533.362.300
17 dic. 201917,7617,9117,5917,7917,792.533.200
16 dic. 201918,0618,2017,9218,0318,033.395.100
13 dic. 201917,6117,8017,5117,6817,683.554.500
12 dic. 201917,5118,0017,3317,9217,925.230.400
11 dic. 201917,5417,6617,1817,2217,224.057.700
10 dic. 201917,2817,5517,1517,3717,373.921.800
09 dic. 201917,0617,3016,8817,3017,309.113.400
06 dic. 201918,5318,5417,8618,0318,035.200.100
05 dic. 201918,6718,8918,4418,5218,524.476.700
04 dic. 201918,3518,6118,1718,5118,514.929.700
03 dic. 201918,5519,2418,4318,6818,689.057.700
02 dic. 201917,8417,9817,5617,9617,965.558.000
29 nov. 201918,2218,2517,7617,8317,837.683.900
27 nov. 201919,3019,4219,0819,2019,204.794.700
26 nov. 201919,3519,4519,1819,4419,446.754.100
25 nov. 201919,9520,0019,7419,8319,836.092.800
22 nov. 201920,4720,8820,4320,7320,734.033.600
21 nov. 201919,9420,2419,7420,1820,183.858.600
20 nov. 201919,9420,1719,8420,0620,062.784.700
19 nov. 201919,8319,9619,7119,7519,754.815.100
18 nov. 201920,4220,6020,0420,1020,104.596.700
15 nov. 201920,8321,3620,6821,0321,032.463.400
14 nov. 201920,9121,1720,6920,8320,833.171.900
13 nov. 201920,4721,0820,3021,0621,063.262.200
12 nov. 201920,9821,0020,6020,7320,733.038.600
11 nov. 201921,0221,0520,6920,8320,834.711.400
08 nov. 201922,1922,1921,8222,0522,052.570.500
07 nov. 201922,1322,7621,7422,0522,056.178.100
06 nov. 201922,6722,7922,2922,3522,352.872.500
05 nov. 201922,6522,8122,3922,6922,693.641.800
*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