U.S. markets closed

Natural Gas Nov 24 (NG=F)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.8310-0.1390 (-4.68%)
Al cierre: 04:59PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20242.97103.01902.83102.85402.8540133,170
03 oct 20242.92102.98802.90002.97002.9700133,170
02 oct 20242.89803.00002.87002.88602.8860162,673
01 oct 20242.90702.94202.82502.89602.8960161,084
30 sept 20242.89902.94802.86502.92302.9230156,783
27 sept 20242.74402.93202.72002.90202.9020224,258
26 sept 20242.64002.69002.52402.58502.5850187,374
25 sept 20242.58302.65802.56302.63702.637091,605
24 sept 20242.63402.67402.53502.55102.551061,695
23 sept 20242.46202.64602.45802.61302.6130124,650
20 sept 20242.35802.46002.31402.43402.4340161,905
19 sept 20242.28802.36102.22302.34802.3480190,187
18 sept 20242.31202.37702.27502.28402.2840137,696
17 sept 20242.39102.43602.30702.32402.3240171,895
16 sept 20242.29802.39702.26502.37302.3730163,817
13 sept 20242.36302.40702.29402.30502.3050173,713
12 sept 20242.28602.39402.22902.35702.3570231,423
11 sept 20242.23602.32502.21402.27002.2700198,836
10 sept 20242.14902.25802.12502.23202.2320183,556
09 sept 20242.22002.24702.14102.17002.1700121,498
06 sept 20242.26102.29402.23202.27502.2750121,498
05 sept 20242.13902.28602.11702.25402.2540196,899
04 sept 20242.19702.27002.13102.14502.1450150,022
03 sept 20242.14602.22502.07502.20302.2030221,115
30 ago 20242.14502.17102.09302.12702.1270131,106
29 ago 20242.09702.14902.02602.13702.1370154,737
28 ago 20241.92402.00001.85601.93001.9300165,219
27 ago 20241.95601.97401.87501.90401.904068,871
26 ago 20242.00402.02201.94401.95601.956050,432
23 ago 20242.06102.07402.00502.02202.022062,492
22 ago 20242.18802.20002.03102.05302.0530153,777
21 ago 20242.20102.22802.13102.17702.1770124,659
20 ago 20242.24602.27802.17302.19802.1980129,952
19 ago 20242.12502.25402.09702.23502.2350179,074
16 ago 20242.20502.21602.11102.12302.1230140,820
15 ago 20242.22802.30102.18902.19702.1970165,423
14 ago 20242.16002.27602.14402.21902.2190189,925
13 ago 20242.17502.23902.13402.14802.1480202,099
12 ago 20242.17302.25602.15502.18902.1890181,250
09 ago 20242.15102.18702.10402.14302.1430183,426
08 ago 20242.10002.17902.02802.12702.1270232,204
07 ago 20242.02502.12002.01002.11202.1120226,781
06 ago 20241.95702.03301.90002.01002.0100154,471
05 ago 20241.95001.97401.88201.94201.9420150,595
02 ago 20241.98502.02301.92001.96701.9670164,207
01 ago 20242.04602.12601.96501.96801.9680215,979
31 jul 20242.12002.14902.02302.03602.0360167,713
30 jul 20242.06502.13501.99102.12602.1260157,477
29 jul 20242.01602.05601.85601.90701.9070162,676
26 jul 20242.05202.08401.99402.00602.006058,506
25 jul 20242.12602.15502.03502.04102.041044,964
24 jul 20242.15302.17002.10202.11702.117065,013
23 jul 20242.24502.26502.12302.18702.1870112,276
22 jul 20242.10402.27002.09002.25102.2510148,699
19 jul 20242.08902.14302.05702.12802.1280101,992
18 jul 20242.04702.13402.02402.12502.1250159,464
17 jul 20242.18102.20802.01502.03502.0350212,196
16 jul 20242.17002.21802.14902.18802.1880131,219
15 jul 20242.27302.28502.14702.15802.1580189,516
12 jul 20242.26702.35002.24902.32902.3290129,723
11 jul 20242.32602.34302.26102.26802.2680122,365
10 jul 20242.34602.38502.29202.32902.3290146,358
09 jul 20242.37302.44802.33102.34402.3440155,187
08 jul 20242.27002.39002.26802.36602.3660162,309
05 jul 20242.42102.44002.31502.31902.3190156,544
03 jul 20242.46602.48002.41002.41802.4180125,894
02 jul 20242.47602.48402.41502.43502.4350154,263
01 jul 20242.57602.60202.47102.47802.4780181,931
28 jun 20242.70202.76502.59402.60102.6010151,326
27 jun 20242.73402.78402.67302.68502.6850139,995
26 jun 20242.73702.74602.61302.62802.6280141,345
25 jun 20242.81602.84402.69902.75602.756078,233
24 jun 20242.67002.83402.63502.81102.811045,418
21 jun 20242.72502.77002.67202.70502.705079,372
20 jun 20242.90302.94802.72302.74102.7410186,686
18 jun 20242.77202.91602.77202.90902.9090147,414
17 jun 20242.84602.84802.75902.78802.7880152,241
14 jun 20242.92103.00002.87002.88102.8810154,123
13 jun 20243.02803.09102.89802.95902.9590209,730
12 jun 20243.13003.13202.99503.04503.0450224,795
11 jun 20242.98503.15902.96603.12903.1290227,818
10 jun 20242.98003.09602.86202.90602.9060269,719
07 jun 20242.81402.96702.79102.91802.9180209,110
06 jun 20242.76202.87702.72402.82102.8210194,237
05 jun 20242.61702.78702.60502.75702.7570201,665
04 jun 20242.77202.82902.57302.58602.5860221,922
03 jun 20242.64502.79902.62802.75602.7560233,692
31 may 20242.57002.62402.51802.58702.5870139,119
30 may 20242.66202.68202.56202.57202.5720160,060
29 may 20242.59402.66902.41702.49302.4930161,403
28 may 20242.50302.62102.47502.59002.590086,031
24 may 20242.67602.70902.49302.52002.520051,814
23 may 20242.79902.92402.64002.65702.6570116,689
22 may 20242.66502.85102.60902.84202.8420184,820
21 may 20242.73302.79802.64002.67102.6710174,162
20 may 20242.65902.75602.62502.75102.7510211,255
17 may 20242.48702.65402.48502.62602.6260185,798
16 may 20242.40502.57502.38902.49502.4950229,617
15 may 20242.34302.42402.31302.41602.4160180,743
14 may 20242.36202.39702.30602.34402.3440147,573
*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...