XNYS
Datos históricos de National Fuel Gas Company
National Fuel Gas Company · NFG
$78.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:56 UTC
- Variación en el periodo
- −7.17%
- Máximo
- US$97.06
- 16 de marzo de 2026
- Mínimo
- US$75.03
- 1 de octubre de 2026
- Volumen medio diario
- 0.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 77.90 | 79.09 | 77.84 | 78.66 | +0.58% | 576,020.152 |
| 8 oct 2026 | 78.05 | 79.11 | 78.03 | 78.21 | +0.68% | 838,964.928 |
| 7 oct 2026 | 78.24 | 78.78 | 77.55 | 77.68 | −0.86% | 804,027.535 |
| 6 oct 2026 | 76.40 | 78.79 | 76.01 | 78.35 | +2.63% | 1.2 M |
| 5 oct 2026 | 76.67 | 77.06 | 75.36 | 76.34 | −0.12% | 1.04 M |
| 2 oct 2026 | 76.00 | 77.27 | 76.00 | 76.43 | +0.22% | 1.08 M |
| 1 oct 2026 | 75.83 | 76.75 | 75.03 | 76.26 | +0.53% | 745,468.685 |
| 30 sep 2026 | 76.99 | 76.99 | 75.83 | 75.86 | −1.66% | 980,050.2 |
| 29 sep 2026 | 77.00 | 77.93 | 76.55 | 77.14 | −0.80% | 1.14 M |
| 28 sep 2026 | 79.32 | 79.42 | 77.70 | 77.76 | −1.56% | 763,975.622 |
| 25 sep 2026 | 78.60 | 79.09 | 78.06 | 78.99 | +0.01% | 720,943.189 |
| 24 sep 2026 | 79.16 | 79.78 | 78.63 | 78.98 | +0.47% | 1.06 M |
| 23 sep 2026 | 80.30 | 80.65 | 78.57 | 78.61 | −1.74% | 894,011.938 |
| 22 sep 2026 | 79.62 | 80.38 | 79.14 | 80.00 | 0.00% | 967,994.625 |
| 21 sep 2026 | 80.83 | 80.89 | 79.57 | 80.00 | −1.14% | 920,212.616 |
| 18 sep 2026 | 79.59 | 81.14 | 79.39 | 80.92 | +1.29% | 2.49 M |
| 17 sep 2026 | 80.23 | 80.99 | 79.81 | 79.89 | −0.57% | 1.1 M |
| 16 sep 2026 | 81.65 | 83.67 | 79.36 | 80.35 | −1.65% | 1.53 M |
| 15 sep 2026 | 81.11 | 82.11 | 80.63 | 81.70 | +1.21% | 629,806.389 |
| 14 sep 2026 | 81.95 | 82.04 | 80.42 | 80.72 | −0.35% | 456,269.38 |
| 11 sep 2026 | 82.50 | 82.99 | 80.87 | 81.00 | −1.62% | 527,013.873 |
| 10 sep 2026 | 83.18 | 83.37 | 81.72 | 82.33 | −0.15% | 470,841.058 |
| 9 sep 2026 | 84.34 | 84.35 | 82.25 | 82.45 | −1.62% | 504,444.765 |
| 8 sep 2026 | 83.80 | 84.19 | 83.46 | 83.81 | +0.59% | 329,712.494 |
| 4 sep 2026 | 83.00 | 83.65 | 82.66 | 83.32 | −0.25% | 444,249.171 |
| 3 sep 2026 | 83.58 | 84.29 | 83.24 | 83.53 | +0.38% | 584,307.493 |
| 2 sep 2026 | 83.64 | 84.09 | 82.44 | 83.21 | −0.74% | 428,474.938 |
| 1 sep 2026 | 83.80 | 84.29 | 83.30 | 83.83 | +0.93% | 379,547.044 |
| 31 ago 2026 | 83.44 | 83.73 | 82.83 | 83.06 | +0.11% | 514,210.925 |
| 28 ago 2026 | 83.15 | 83.61 | 82.79 | 82.97 | +0.12% | 405,873.099 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.