U.S. markets closed

Natural Gas Feb 23 (NG=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.1550+0.2110 (+7.17%)
Al cierre: 02:29PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20232.87603.17602.83203.10903.109047,669
26 ene 20233.00303.00302.76102.94402.944047,669
25 ene 20233.24203.25102.99203.06703.067040,750
24 ene 20233.45003.59503.22403.25803.258062,585
23 ene 20233.45003.56403.24303.44703.4470130,377
20 ene 20233.20303.38903.09103.17403.1740106,735
19 ene 20233.29303.39603.18603.27503.275099,670
18 ene 20233.62803.64403.27403.31103.3110119,853
17 ene 20233.55703.78903.52103.58603.5860143,310
16 ene 20233.55703.67603.52103.62503.6250112,096
13 ene 20233.67703.76003.38403.41903.4190112,096
12 ene 20233.69403.94603.60703.69503.6950123,743
11 ene 20233.57503.77703.42203.67103.6710133,203
10 ene 20233.91103.91103.54603.63903.6390112,231
09 ene 20233.81004.12803.78103.91003.9100130,276
06 ene 20233.76403.83903.52003.71003.7100105,050
05 ene 20234.15504.17503.65103.72003.7200116,682
04 ene 20234.00804.21903.90004.17204.172099,759
03 ene 20234.39304.39403.89403.98803.9880116,837
02 ene 2023------
30 dic 20224.55804.61504.37804.47504.475062,281
29 dic 20224.76704.79004.42204.55904.559078,441
28 dic 20225.18305.18304.58804.70904.7090115,022
27 dic 20225.28305.36705.08105.28205.282041,154
26 dic 2022------
23 dic 20225.09305.24504.82505.07905.079042,105
22 dic 20225.46505.65304.97504.99904.999066,757
21 dic 20225.38905.60905.26505.33205.332089,444
20 dic 20225.83205.90605.25605.32605.3260123,996
19 dic 20226.15406.27505.76505.85105.8510121,279
16 dic 20226.88806.88806.21906.60006.6000116,642
15 dic 20226.37107.03606.35806.97006.9700139,782
14 dic 20226.95106.96106.33706.43006.4300139,039
13 dic 20226.53407.10506.49906.93506.9350168,109
12 dic 20226.95007.05806.48706.58706.5870171,431
09 dic 20225.93006.39105.79406.24506.2450160,027
08 dic 20225.81406.16405.77005.96205.9620154,504
07 dic 20225.38805.85005.38305.72305.7230172,964
06 dic 20225.64205.67405.33705.46905.4690131,231
05 dic 20225.90006.05205.55605.57705.5770167,674
02 dic 20226.82906.83906.22106.28106.2810115,609
01 dic 20226.96607.21306.70806.73806.738094,563
30 nov 20227.26407.30506.80606.93006.9300107,306
29 nov 20227.31907.42107.09207.23507.2350101,680
28 nov 20226.87006.98006.50006.71206.7120105,914
25 nov 20227.33207.40006.80007.02407.024035,506
23 nov 20226.90007.60406.88707.30807.308059,054
22 nov 20226.70306.97606.45706.77906.779073,116
21 nov 20226.33306.83706.14506.77606.7760107,821
18 nov 20226.38306.47506.04506.30306.3030102,563
17 nov 20226.20506.54706.16206.36906.3690106,768
16 nov 20226.13806.25005.72706.20006.2000112,921
15 nov 20226.06506.20305.84106.03406.034076,925
14 nov 20226.11906.41605.89005.93305.9330110,910
11 nov 20226.16506.50505.77505.87905.8790110,492
10 nov 20225.95006.26205.76406.23906.2390101,637
09 nov 20226.19006.35005.71505.86505.8650134,654
08 nov 20226.68706.82306.06206.13806.1380146,540
07 nov 20226.98007.22106.56606.94406.9440171,262
03 nov 20225.93506.51005.89306.40006.4000117,251
02 nov 20226.20206.21805.87405.97505.975098,527
01 nov 20225.82906.30305.78706.26806.2680104,854
31 oct 20226.27006.30905.61405.71405.7140136,649
30 oct 20225.83206.40005.82306.35506.3550128,751
27 oct 20225.84805.89005.54705.68405.684084,706
26 oct 20225.70305.70304.94805.18605.1860118,808
25 oct 20225.72905.74805.34705.60605.606036,778
24 oct 20225.18705.74005.11905.61305.613039,947
23 oct 20224.97005.25904.75005.19905.199069,672
20 oct 20225.32205.37504.90304.95904.9590101,734
19 oct 20225.45605.56505.25305.35805.3580104,216
18 oct 20225.68605.78405.42705.46205.4620107,157
17 oct 20225.97806.09505.67305.74505.7450102,085
16 oct 20226.26306.31405.91205.99905.9990132,424
13 oct 20226.68406.74206.40906.45306.453096,729
12 oct 20226.43906.77706.33706.74106.7410131,392
11 oct 20226.60106.80306.39906.43506.4350112,382
10 oct 20226.51206.67106.36206.59606.5960106,885
09 oct 20226.64706.90106.41106.43506.4350114,235
06 oct 20226.85606.92606.60006.74806.7480124,707
05 oct 20226.92107.18806.85606.97206.9720109,938
04 oct 20226.83007.02206.62706.93006.930080,869
03 oct 20226.52606.88606.31006.83706.8370121,681
02 oct 20226.80006.82906.30506.47006.4700104,483
29 sept 20226.89507.04406.70506.76606.766097,372
28 sept 20227.02907.13906.59906.87406.874085,719
27 sept 20226.66606.90106.45606.86806.868098,396
26 sept 20226.93607.12006.61706.65106.651036,366
25 sept 20226.84406.97006.52606.90306.903024,604
22 sept 20227.18207.28206.73706.82806.828073,669
21 sept 20227.73107.77607.06107.08907.0890136,340
20 sept 20227.73508.12307.56007.77907.779098,568
19 sept 20227.86407.98507.64707.71707.717080,107
18 sept 20227.73707.92307.40407.75207.752087,547
15 sept 20228.29808.31907.71707.76407.764096,572
14 sept 20229.07309.11708.20408.32408.3240127,214
13 sept 20228.39109.23808.32509.11409.1140137,213
12 sept 20228.38108.45608.15508.28408.2840108,829
11 sept 20228.02608.40607.85508.24908.2490106,172
08 sept 20227.97508.20507.88807.99607.996090,496
*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...