U.S. markets open in 6 hours 25 minutes

Natural Gas Jun 22 (NG=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.057-0.251 (-3.02%)
A partir del 02:55AM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 20228.1128.1817.9918.0578.0573,831
19 may 20228.2408.5007.9058.3088.30880,717
18 may 20228.3188.5488.1608.3688.36880,717
17 may 20228.0168.3728.0158.3048.30476,666
16 may 20227.7008.1837.6637.9567.95693,521
13 may 20227.6737.9197.5157.6637.66385,042
12 may 20227.6377.7907.2557.7397.739107,056
11 may 20227.3127.7217.2967.6407.640120,930
10 may 20227.0307.4636.4307.3857.385185,464
09 may 20227.8438.2876.9627.0267.026202,616
06 may 20228.8438.9967.9578.0438.043168,297
05 may 20228.3558.9138.1178.7838.783160,163
04 may 20227.8158.4747.7298.4158.415132,317
03 may 20227.5408.1697.5397.9547.954153,339
02 may 20227.4127.6177.2197.4757.475110,917
29 abr 20226.9397.3356.8057.2447.244109,239
28 abr 20227.3957.4226.8796.8886.888139,569
27 abr 20226.8587.3446.8007.2677.267155,327
26 abr 20226.8367.0506.6626.8506.85041,407
25 abr 20226.4146.9666.3456.6696.66932,516
22 abr 20226.9387.0806.4386.5346.53480,599
21 abr 20226.8257.1466.7036.9576.957145,263
20 abr 20227.2537.4106.7916.9376.937157,958
19 abr 20227.7767.9396.9547.1767.176236,995
18 abr 20227.3678.0657.3657.8207.820191,084
14 abr 20227.0467.3466.9507.3007.300214,218
13 abr 20226.7047.0916.6526.9976.997210,551
12 abr 20226.7056.9476.6006.6806.680234,248
11 abr 20226.3946.7226.2476.6436.643177,957
08 abr 20226.4116.5386.2576.2786.278188,342
07 abr 20226.1166.4406.0006.3596.359199,510
06 abr 20226.0786.3946.0006.0296.029166,720
05 abr 20225.7826.2015.7716.0326.032158,216
04 abr 20225.7455.8575.6505.7125.712137,180
01 abr 20225.6275.7785.5055.7205.720178,521
31 mar 20225.5755.8325.4545.6425.642159,717
30 mar 20225.3295.6245.2705.6055.605117,845
29 mar 20225.4535.4915.2555.3365.336111,300
28 mar 20225.5515.6525.4195.5085.50833,907
25 mar 20225.4015.5775.3455.5715.57129,472
24 mar 20225.1155.4645.0635.4015.40184,230
23 mar 20225.1475.3305.0925.2325.23274,535
22 mar 20224.9485.2044.8775.1875.187122,753
21 mar 20224.9094.9764.7484.9004.90075,457
18 mar 20224.9304.9574.8114.8634.86367,268
17 mar 20224.7475.0014.6914.9904.99093,844
16 mar 20224.6254.7764.5944.7484.74880,521
15 mar 20224.6794.6824.4594.5684.56886,943
14 mar 20224.7054.7594.5064.6584.65873,961
11 mar 20224.6574.7974.6224.7254.72584,506
10 mar 20224.5204.6714.4994.6314.63181,807
09 mar 20224.5694.6254.4504.5264.52695,126
08 mar 20224.8184.8824.5074.5274.527159,168
07 mar 20225.0415.1844.7814.8334.833130,864
04 mar 20224.7505.0454.7285.0165.016125,385
03 mar 20224.7954.9364.6284.7224.722137,151
02 mar 20224.6004.9114.6004.7624.762141,694
01 mar 20224.4084.6274.3404.5734.573112,546
28 feb 20224.6204.6834.3664.4024.402107,186
25 feb 20224.5734.7164.4174.4704.470114,859
24 feb 20224.6034.9404.2934.5684.568184,107
23 feb 20224.5044.7044.4524.6234.62347,180
22 feb 20224.5944.8614.4484.4984.49842,641
18 feb 20224.5174.6544.3714.4314.43173,219
17 feb 20224.6424.7934.4024.4864.486117,789
16 feb 20224.3934.7404.3704.7174.717155,480
15 feb 20224.1834.4284.1574.3064.306141,954
14 feb 20224.1034.2294.0404.1954.195121,204
11 feb 20223.9444.0563.8763.9413.941177,373
10 feb 20224.0354.0683.8823.9593.959141,740
09 feb 20224.2114.2593.9834.0094.009154,599
08 feb 20224.2764.3814.1734.2484.248154,444
07 feb 20224.3844.4684.1204.2324.232192,859
04 feb 20224.9295.0874.4874.5724.572152,119
03 feb 20225.4205.4544.8164.8884.888205,841
02 feb 20224.8935.5724.8575.5015.501305,898
01 feb 20224.9214.9744.6204.7514.751140,785
31 ene 20224.8675.0574.6954.8744.874156,746
28 ene 20224.3424.8764.2864.6394.639263,418
27 ene 20224.2307.3464.2306.2656.265193,252
26 ene 20224.0404.3904.0114.2774.27744,321
25 ene 20223.9594.0793.8894.0534.05323,443
24 ene 20223.9154.0683.8764.0274.02747,100
21 ene 20223.8384.0443.8333.9993.99970,256
20 ene 20224.0154.0373.7813.8023.802104,199
19 ene 20224.3274.3854.0104.0314.031116,542
18 ene 20224.3564.3904.2164.2834.283119,454
14 ene 20224.2634.3054.0974.2624.262108,856
13 ene 20224.7914.8444.2454.2704.270221,612
12 ene 20224.2254.8794.1864.8574.857217,499
11 ene 20224.1194.2614.0074.2494.249121,623
10 ene 20224.1444.2133.9774.0794.079177,628
07 ene 20223.8603.9803.8003.9163.916127,012
06 ene 20223.8423.9313.8013.8123.812116,579
05 ene 20223.7473.8973.7173.8823.88296,811
04 ene 20223.8173.9443.7093.7173.717133,394
03 ene 20223.7023.8583.6383.8153.81599,069
31 dic 20213.5893.7943.5723.7303.73093,098
30 dic 20213.8533.9663.5363.5613.561124,667
29 dic 20214.0804.2613.9054.0244.024141,906
*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...