U.S. markets open in 5 hours 43 minutes

Natural Gas Sep 21 (NG=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.1350-0.0230 (-0.55%)
A partir del 3:36a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 de ago. de 20214.15204.17904.13204.13504.13504,869
04 de ago. de 2021------
03 de ago. de 2021------
02 de ago. de 2021------
30 de jul. de 20214.05104.05503.85503.91403.9140118,446
29 de jul. de 20213.94104.09703.92704.05904.0590118,446
28 de jul. de 20213.94704.06403.87404.04404.0440134,730
27 de jul. de 20214.09504.11403.93403.97103.971046,964
26 de jul. de 20214.02504.18704.01004.10204.102049,424
23 de jul. de 20213.99604.07103.97604.06004.060073,870
22 de jul. de 20213.92204.00603.87604.00304.0030102,159
21 de jul. de 20213.92703.96503.89103.95903.9590111,932
20 de jul. de 20213.77203.93403.74003.87603.8760118,404
19 de jul. de 20213.70303.78803.68603.77903.7790124,163
16 de jul. de 20213.61703.68803.58403.67403.674089,982
15 de jul. de 20213.67003.68603.60503.61403.6140117,594
14 de jul. de 20213.69403.75503.62403.66003.6600137,354
13 de jul. de 20213.74403.76903.67303.69603.6960104,041
12 de jul. de 20213.67303.76303.62303.74903.7490127,071
09 de jul. de 20213.68603.74203.65703.67403.6740115,679
08 de jul. de 20213.57903.72003.54003.68803.6880148,554
07 de jul. de 20213.67303.70703.52003.59603.5960124,615
06 de jul. de 20213.70403.82203.60803.63703.6370152,231
02 de jul. de 20213.66303.74103.59803.70003.7000111,464
01 de jul. de 20213.74603.76403.59103.66103.6610149,422
30 de jun. de 20213.65103.81403.60403.65003.6500187,005
29 de jun. de 20213.58303.81103.57103.63003.6300205,478
28 de jun. de 20213.50203.63103.48503.61703.6170163,568
25 de jun. de 20213.42503.51103.41503.49603.496039,078
24 de jun. de 20213.31603.44203.30103.41803.418049,402
23 de jun. de 20213.25703.38303.25003.33303.333075,394
22 de jun. de 20213.19803.28103.18803.25803.258077,088
21 de jun. de 20213.20603.21403.13703.19103.1910103,038
18 de jun. de 20213.21803.25803.16603.21503.2150104,935
17 de jun. de 20213.24403.26403.18703.25303.2530150,052
16 de jun. de 20213.22203.27403.18703.25103.2510111,287
15 de jun. de 20213.35103.36903.21303.24003.2400154,414
14 de jun. de 20213.31503.36403.27303.35203.3520113,120
11 de jun. de 20213.15303.33003.14903.29603.2960194,488
10 de jun. de 20213.15403.20003.13103.14903.1490151,565
09 de jun. de 20213.12803.16803.10603.12903.1290131,717
08 de jun. de 20213.09203.19803.09203.12803.1280208,576
07 de jun. de 20213.10903.11503.03303.07003.0700138,844
04 de jun. de 20213.06303.12103.01003.09703.0970118,036
03 de jun. de 20213.07303.09003.03203.04103.0410100,521
02 de jun. de 20213.09303.12603.05003.07503.0750114,984
01 de jun. de 20213.03603.15003.01503.10403.1040193,404
28 de may. de 20212.96303.04202.95502.98602.9860110,003
27 de may. de 20213.02103.02402.91402.95802.9580123,065
26 de may. de 20212.94603.02802.92502.98402.9840120,871
25 de may. de 20212.88602.94002.87302.91302.913038,344
24 de may. de 20212.85002.89402.83202.88602.886043,513
21 de may. de 20212.94802.98302.89402.90602.906058,274
20 de may. de 20212.96202.98502.90702.92502.925085,088
19 de may. de 20213.00903.01502.94002.96402.9640100,252
18 de may. de 20213.12103.13503.00303.01203.0120129,179
17 de may. de 20213.01903.15003.01903.10903.1090169,013
14 de may. de 20212.97703.01602.94502.96102.961084,204
13 de may. de 20212.98302.99802.93702.97302.973096,118
12 de may. de 20212.95302.98802.92602.96902.969090,583
11 de may. de 20212.92702.97002.88102.95502.9550107,218
10 de may. de 20212.97002.97102.89802.93202.932092,283
07 de may. de 20212.93002.98902.90502.95802.9580102,868
06 de may. de 20212.94802.97102.90802.92802.928083,813
05 de may. de 20212.97502.99102.91302.93802.938090,213
04 de may. de 20212.96103.00102.93202.96702.9670102,051
03 de may. de 20212.93802.97502.90002.96602.9660101,038
30 de abr. de 20212.90602.96202.89102.93102.9310101,566
29 de abr. de 20212.95102.97102.88302.91102.9110123,113
28 de abr. de 20212.87302.93602.86802.92502.9250131,127
27 de abr. de 20212.78602.87602.78302.87302.873041,283
26 de abr. de 20212.71002.80002.70002.79002.790034,308
23 de abr. de 20212.74702.76402.72002.73002.730050,602
22 de abr. de 20212.69602.77902.65702.74902.7490126,330
21 de abr. de 20212.72402.72502.66602.69202.692099,733
20 de abr. de 20212.74102.75902.71902.72702.727096,682
19 de abr. de 20212.70702.75302.69402.74902.7490105,072
16 de abr. de 20212.66302.70002.65802.68002.680094,879
15 de abr. de 20212.61702.68502.58302.65802.6580135,586
14 de abr. de 20212.62002.66602.60902.61802.6180129,020
13 de abr. de 20212.55402.63802.52902.61902.6190166,000
12 de abr. de 20212.53002.60502.53002.56102.5610144,317
09 de abr. de 20212.52002.55202.50302.52602.5260121,593
08 de abr. de 20212.51002.53502.47802.52202.5220140,798
07 de abr. de 20212.46402.54602.45802.52002.5200132,266
06 de abr. de 20212.51102.56802.45302.45602.4560142,675
05 de abr. de 20212.59302.61602.48802.51102.5110146,892
01 de abr. de 20212.60502.66302.57802.63902.6390116,692
31 de mar. de 20212.62102.65602.57502.60802.608092,080
30 de mar. de 20212.64302.68802.59702.62302.6230100,807
29 de mar. de 20212.56302.60702.53002.58602.5860103,898
26 de mar. de 20212.57002.58702.54602.55702.557035,201
25 de mar. de 20212.52002.58502.48502.57002.570039,046
24 de mar. de 20212.51502.54502.50302.51802.518048,420
23 de mar. de 20212.57802.58102.50202.50802.508089,372
22 de mar. de 20212.50702.59202.47802.58202.5820108,225
19 de mar. de 20212.48902.55402.45602.53502.535074,375
18 de mar. de 20212.52302.52602.42202.48102.4810143,768
17 de mar. de 20212.56202.56502.48902.52802.528091,676
16 de mar. de 20212.49402.56602.47902.56202.562099,293
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...