Mercados españoles cerrados

United States Natural Gas Fund, LP (UNG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,32+0,01 (+0,10%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202110,2310,4110,1610,3210,323.625.600
25 feb. 202110,3910,5710,3110,3110,314.888.100
24 feb. 202110,6010,6510,4310,4810,483.666.600
23 feb. 202110,7710,8010,6210,6910,694.485.700
22 feb. 202110,8411,0510,7410,9310,935.448.100
19 feb. 202111,2211,3011,0911,1611,164.664.300
18 feb. 202111,1911,2010,9610,9910,996.489.300
17 feb. 202111,0811,3710,9911,3011,308.116.800
16 feb. 202111,2911,3010,8511,1011,109.666.500
12 feb. 202110,5810,8710,4610,6710,673.535.700
11 feb. 202110,9911,0210,4110,4410,448.348.300
10 feb. 202110,5110,8810,4510,8510,855.715.200
09 feb. 202110,3210,4410,2310,3110,313.587.700
08 feb. 202110,5810,6410,4210,5910,594.713.400
05 feb. 202111,1511,1610,4510,5310,538.251.700
04 feb. 202110,2610,9010,1810,8410,847.725.400
03 feb. 202110,3710,4010,0610,1410,145.477.800
02 feb. 202110,9110,9310,3010,3910,398.322.500
01 feb. 202110,2810,5010,2210,3210,3210.698.500
29 ene. 20219,719,879,379,419,415.572.700
28 ene. 20219,779,879,499,839,836.611.100
27 ene. 20219,8410,049,779,829,826.105.800
26 ene. 20219,599,699,489,679,673.521.900
25 ene. 20219,349,569,309,549,545.429.100
22 ene. 20219,029,108,959,019,015.241.300
21 ene. 20219,109,209,029,199,194.936.400
20 ene. 20219,119,369,029,289,285.239.400
19 ene. 20219,409,449,199,269,267.187.200
15 ene. 202110,0810,099,809,969,964.946.900
14 ene. 20219,9210,109,649,689,686.025.300
13 ene. 20219,9810,189,819,949,945.740.700
12 ene. 202110,3310,399,859,929,926.641.000
11 ene. 20219,5110,189,4910,1010,106.029.200
08 ene. 20219,659,889,589,759,753.943.400
07 ene. 20219,849,979,689,709,704.586.500
06 ene. 20219,6410,039,649,839,834.852.400
05 ene. 20219,749,899,699,789,785.936.600
04 ene. 20219,509,579,309,459,454.340.900
31 dic. 20208,979,228,849,209,204.877.500
30 dic. 20208,858,938,658,798,793.573.600
29 dic. 20208,689,018,688,858,856.420.900
28 dic. 20208,258,578,228,488,4811.104.100
24 dic. 20209,379,479,229,229,222.566.200
23 dic. 20209,669,729,259,389,386.324.000
22 dic. 20209,9510,059,839,909,904.184.300
21 dic. 20209,709,769,609,749,742.609.200
18 dic. 20209,749,819,599,759,753.156.500
17 dic. 20209,739,799,439,629,624.037.800
16 dic. 20209,559,749,539,709,703.482.600
15 dic. 20209,559,779,499,649,644.951.500
14 dic. 20209,679,789,459,629,625.487.200
11 dic. 20209,309,529,299,389,384.507.400
10 dic. 20208,959,388,919,319,318.431.300
09 dic. 20209,059,078,768,798,796.010.000
08 dic. 20208,818,908,588,848,846.761.400
07 dic. 20208,708,828,628,788,789.850.800
04 dic. 20209,169,499,169,289,286.482.200
03 dic. 20209,369,369,009,099,0918.655.600
02 dic. 202010,4210,459,939,969,966.387.200
01 dic. 202010,4910,5210,2610,4310,434.707.500
30 nov. 202010,7810,8410,4110,6010,604.228.900
27 nov. 202010,4510,4710,2410,2710,272.451.800
25 nov. 202010,5010,8710,3810,6910,694.222.300
24 nov. 202010,4610,5310,3810,4710,473.745.600
23 nov. 202010,1410,2810,0910,2110,214.322.100
20 nov. 202010,0410,119,9610,0510,052.522.100
19 nov. 20209,6810,039,629,909,909.525.000
18 nov. 202010,4110,5010,2210,2810,283.343.300
17 nov. 202010,3510,3810,1810,3010,305.031.400
16 nov. 202010,6610,6710,3010,3110,319.307.500
13 nov. 202011,5811,6311,2611,3211,322.890.900
12 nov. 202011,3811,5511,1811,2211,222.908.400
11 nov. 202011,3211,5711,0711,5211,524.285.700
10 nov. 202010,9511,4110,9311,2111,214.209.800
09 nov. 202010,9010,9810,7510,8210,824.551.500
06 nov. 202011,1311,1310,8710,9810,984.600.800
05 nov. 202011,6211,8011,1011,1311,135.547.100
04 nov. 202011,4811,6811,3911,5811,583.609.500
03 nov. 202011,7711,7811,5311,6111,616.765.700
02 nov. 202012,2712,3912,1812,2512,254.103.200
30 oct. 202012,3412,7612,3412,7412,742.621.000
29 oct. 202012,0412,6711,9412,5512,553.763.700
28 oct. 202012,4512,5912,4012,4612,462.627.100
27 oct. 202012,0912,6412,0812,5312,532.297.900
26 oct. 202012,4012,4812,1612,3012,302.746.000
23 oct. 202012,1812,2512,0812,1012,102.099.300
22 oct. 202012,5512,6312,3412,3912,392.236.000
21 oct. 202012,6812,7412,6112,6412,641.986.100
20 oct. 202012,5812,6412,3112,3812,382.416.700
19 oct. 202012,3212,5512,2812,4912,492.990.100
16 oct. 202012,5012,6312,1612,2812,283.623.500
15 oct. 202012,3912,5712,2812,3912,393.903.100
14 oct. 202011,9112,1411,7311,7911,798.251.700
13 oct. 202012,6312,9412,5512,6212,623.961.600
12 oct. 202013,0913,1512,6912,7612,764.863.700
09 oct. 202012,4812,6712,2412,3812,384.568.600
08 oct. 202011,5011,9011,3911,8611,865.304.400
07 oct. 202011,9512,0111,4111,7011,705.405.700
06 oct. 202011,6011,8511,2511,3411,344.795.300
05 oct. 202011,9012,2411,7311,8711,876.285.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...