UNG - United States Natural Gas Fund, LP

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ene. 202015,7615,7215,5515,5715,574.347.893
16 ene. 202016,4416,7516,0216,0816,085.901.500
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
04 nov. 201922,2422,3822,0422,2722,275.274.800
01 nov. 201920,4921,4520,4721,3521,354.612.700
31 oct. 201921,4021,4120,5920,8120,814.806.800
30 oct. 201921,3921,4321,0621,2521,254.955.000
29 oct. 201920,9721,3320,7020,7420,746.860.500
28 oct. 201920,1220,4219,8620,2620,264.848.100
25 oct. 201919,4119,5419,3119,4819,481.638.200
24 oct. 201919,3219,5319,0819,5019,502.346.000
23 oct. 201919,3419,3519,0819,2319,232.174.300
22 oct. 201919,4419,5619,3119,3719,372.144.500
21 oct. 201919,3419,4119,1219,4119,414.805.100
18 oct. 201919,7320,0919,6420,0720,072.305.900
17 oct. 201919,8720,1419,7019,8619,861.983.700
16 oct. 201920,2820,3719,5319,6419,642.918.500
15 oct. 201919,6820,0819,6220,0320,034.148.600
14 oct. 201919,6319,6619,0819,5719,573.937.700
11 oct. 201918,9219,3518,7319,0319,033.617.600
10 oct. 201919,2519,4618,8618,8818,885.093.800
09 oct. 201919,4919,6819,0919,1719,173.042.100
08 oct. 201919,5119,6619,4019,6219,621.453.200
07 oct. 201919,8120,0319,6319,7319,731.941.500
04 oct. 201919,6720,5119,6020,1020,102.743.400
03 oct. 201919,1920,0918,9620,0020,004.049.700
02 oct. 201919,5819,6619,2219,3619,362.194.200
01 oct. 201919,6419,7619,4219,6519,652.239.000
30 sept. 201920,0420,2119,8919,9319,933.263.600
27 sept. 201920,4120,7420,3720,5420,541.733.300
26 sept. 201921,3521,4220,6420,9520,953.841.200
25 sept. 201921,2221,6821,1621,5521,551.311.900
24 sept. 201922,0322,0321,5221,5921,591.031.200
23 sept. 201921,6521,9721,5621,9121,911.493.100
20 sept. 201922,1922,2021,6621,9121,911.392.100
19 sept. 201922,4522,4721,9222,0722,072.227.800
18 sept. 201922,9722,9822,4922,7622,761.426.900
17 sept. 201923,0723,3722,9523,0323,031.106.400
16 sept. 201923,0723,4022,9223,2723,272.406.400
13 sept. 201922,3722,8822,1522,7322,731.700.800
12 sept. 201922,0222,4121,9122,3022,301.559.700
11 sept. 201922,1022,4822,0322,1022,101.073.200
10 sept. 201922,6122,6822,3022,4022,402.494.500
09 sept. 201922,0122,5022,0022,4822,482.207.600
06 sept. 201921,0721,7021,0521,5821,582.428.700
05 sept. 201921,0421,3420,7021,1421,142.550.700
04 sept. 201920,7221,3020,5521,1121,112.259.100
03 sept. 201920,3920,5020,2720,3120,311.885.000
30 ago. 201919,6819,9219,6219,7719,77949.900
29 ago. 201919,6520,0119,5219,8319,832.412.200
28 ago. 201919,4819,6619,2419,3519,351.631.900
27 ago. 201918,9319,1318,9019,0619,061.360.700
*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