U.S. markets closed

Natural Gas May 24 (NG=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.6830-0.0080 (-0.47%)
A partir del 07:04PM EDT. Mercado abierto.
Periodo de tiempo:
15 abr 2023 - 15 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 abr 20241.69501.69501.68101.68301.6830578
12 abr 20241.76701.78501.73101.77001.7700230,318
11 abr 20241.87401.89201.75401.76401.7640230,318
10 abr 20241.88801.94301.86701.88501.8850174,388
09 abr 20241.84701.92401.83801.87201.8720215,016
08 abr 20241.77001.85001.74601.84401.8440216,676
05 abr 20241.77901.82301.75501.78501.7850191,179
04 abr 20241.84401.85301.76901.77401.7740179,437
03 abr 20241.85201.90601.83601.84101.8410133,034
02 abr 20241.83701.88101.77801.86201.8620170,434
01 abr 20241.75501.85301.70601.83701.8370169,145
28 mar 20241.71701.78601.68601.76301.7630155,745
27 mar 20241.78901.78901.70401.71801.7180144,888
26 mar 20241.60801.64701.48101.57501.5750123,173
25 mar 20241.66401.67501.58901.61501.615084,776
22 mar 20241.68401.71201.64701.65901.659044,514
21 mar 20241.69901.71301.65101.68301.683077,701
20 mar 20241.75001.76501.68601.69901.6990115,068
19 mar 20241.71701.76901.70101.74401.7440128,064
18 mar 20241.68901.76201.68401.70301.7030137,349
15 mar 20241.75701.77401.64601.65501.6550154,729
14 mar 20241.66801.76701.64301.74101.7410168,141
13 mar 20241.71301.71701.65101.65801.6580176,633
12 mar 20241.75801.82301.69101.71401.7140199,589
11 mar 20241.80501.84101.74601.75901.7590159,954
08 mar 20241.79601.83701.75501.80501.8050143,794
07 mar 20241.92901.95501.78201.81801.8180173,658
06 mar 20241.95001.98301.92101.92901.9290107,219
05 mar 20241.92802.00901.89001.95701.9570142,113
04 mar 20241.87301.98901.87001.91601.9160185,412
01 mar 20241.85201.88801.81001.83501.8350105,501
29 feb 20241.86801.91801.82901.86001.8600141,543
28 feb 20241.81701.90601.78201.88501.8850149,429
27 feb 20241.62501.72001.51101.61501.6150179,943
26 feb 20241.66001.73001.59401.65901.6590110,505
23 feb 20241.72201.72201.58101.60301.603047,590
22 feb 20241.78401.78401.66101.73201.732087,803
21 feb 20241.71901.79201.67701.77301.7730170,658
20 feb 20241.53301.70901.52201.57601.5760201,471
16 feb 20241.58901.63701.57501.60901.6090170,384
15 feb 20241.61101.66901.57301.58101.5810183,342
14 feb 20241.66901.68501.59001.60901.6090208,956
13 feb 20241.75401.78601.65401.68901.6890286,586
12 feb 20241.80501.86301.73201.76801.7680242,152
09 feb 20241.88501.88501.81701.84701.8470247,314
08 feb 20241.97001.99301.86701.91701.9170237,169
07 feb 20242.00302.04001.95601.96701.9670204,064
06 feb 20242.06802.10201.99702.00902.0090137,680
05 feb 20242.11002.12702.04102.08202.0820136,031
02 feb 20242.05402.10002.02102.07902.0790125,062
01 feb 20242.13402.16802.03302.05002.0500161,340
31 ene 20242.09002.15802.03702.10002.1000142,856
30 ene 20242.06002.11902.04602.07702.0770139,745
29 ene 20242.68002.76002.41102.49002.4900164,621
26 ene 20242.60702.80402.42402.71202.712073,015
25 ene 20242.68302.88402.52602.57102.571044,984
24 ene 20242.49802.69602.49502.64102.641065,497
23 ene 20242.43702.49402.32502.45002.450069,155
22 ene 20242.38002.47002.31102.41902.4190121,583
19 ene 20242.71202.71402.51402.51902.5190138,427
18 ene 20242.87602.96002.66602.69702.6970151,819
17 ene 20242.84302.95802.75602.87002.8700150,330
16 ene 20243.11303.18902.82202.90002.9000228,164
12 ene 20243.11803.37703.10203.31303.3130265,883
11 ene 20243.02903.23102.94503.09703.0970235,033
10 ene 20243.16703.22602.95603.03903.0390258,013
09 ene 20242.94303.39202.88403.19003.1900351,780
08 ene 20242.95003.01202.69402.98002.9800237,672
05 ene 20242.84502.90602.68102.89302.8930187,503
04 ene 20242.68802.86302.68102.82102.8210206,311
03 ene 20242.57502.71902.53702.66802.6680166,472
02 ene 20242.60502.67502.52402.56802.5680132,454
29 dic 20232.53902.56102.48902.51402.514089,598
28 dic 20232.45502.57602.41202.55702.5570116,059
27 dic 20232.58002.72202.56202.61902.6190129,265
26 dic 20232.54502.58102.45402.55002.550050,762
22 dic 20232.58402.62002.52802.61002.610042,835
21 dic 20232.42702.60402.40802.57202.572084,545
20 dic 20232.55702.59002.41002.44702.4470125,263
19 dic 20232.51902.56502.38502.49202.4920170,435
18 dic 20232.50302.59702.48802.50302.5030154,295
15 dic 20232.40802.54402.38002.49102.4910189,244
14 dic 20232.35302.42202.32802.39202.3920159,486
13 dic 20232.27802.38502.23502.33502.3350255,188
12 dic 20232.43802.46102.27602.31102.3110223,455
11 dic 20232.49002.49002.29402.43102.4310330,300
08 dic 20232.55902.61002.53802.58102.5810190,998
07 dic 20232.56902.62102.48902.58502.5850248,396
06 dic 20232.69902.75702.54102.56902.5690218,374
05 dic 20232.69902.78602.67502.71002.7100119,974
04 dic 20232.72802.75202.64902.69402.6940161,786
01 dic 20232.80902.84402.75402.81402.8140133,190
30 nov 20232.79902.85502.76102.80202.8020147,752
29 nov 20232.79202.87002.76002.80402.8040141,591
28 nov 20232.79002.81502.66902.70602.7060187,190
27 nov 20232.77802.82002.70902.79402.794067,039
24 nov 20232.89702.95102.79802.85502.855034,118
23 nov 20232.89702.93802.85902.93402.934059,224
22 nov 20232.86702.92202.81902.89702.897059,224
21 nov 20232.88602.92102.84102.84602.8460103,671
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...