U.S. markets closed

Natural Gas Jul 24 (NG=F)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.9240-0.1210 (-3.97%)
A partir del 04:45PM EDT. Mercado abierto.
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 20243.02803.09102.89802.92402.9240179,235
12 jun 20243.13003.13202.99503.04503.0450227,818
11 jun 20242.98503.15902.96603.12903.1290227,818
10 jun 20242.98003.09602.86202.90602.9060209,110
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
27 may 2024------
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
13 may 20242.25002.38402.21402.38102.3810164,690
10 may 20242.30702.34402.24202.25202.2520142,992
09 may 20242.18602.31602.15302.30102.3010207,677
08 may 20242.21902.27402.16702.18702.1870149,910
07 may 20242.20602.23002.14202.20702.2070149,430
06 may 20242.17002.26202.13302.19502.1950196,381
03 may 20242.03102.16002.01202.14202.1420209,456
02 may 20241.93102.05001.92702.03502.0350153,739
01 may 20241.95401.97001.91301.93201.9320135,918
30 abr 20242.05002.09201.95101.99101.9910150,370
29 abr 20241.92302.05601.91602.03002.0300158,855
26 abr 20241.62201.62801.48201.61401.6140119,516
25 abr 20241.64401.67501.58301.63801.638075,479
24 abr 20241.83601.84001.63401.65301.653058,154
23 abr 20241.79801.84801.74501.81201.812071,346
22 abr 20241.76501.80001.72101.79101.7910107,242
19 abr 20241.74101.80601.72401.75201.7520154,111
18 abr 20241.72201.78001.71301.75701.7570160,729
17 abr 20241.68001.72401.66001.71201.7120152,348
16 abr 20241.69501.80201.64901.73201.7320231,556
15 abr 20241.77201.79201.67801.69101.6910170,569
12 abr 20241.76701.78501.73101.77001.7700162,917
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
*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...