U.S. markets closed

Natural Gas Jan 23 (NG=F)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.222-0.516 (-7.66%)
A partir del 04:59PM EST. Mercado abierto.
Periodo de tiempo:
04 dic 2021 - 04 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 dic 20226.8296.8396.2216.2226.222107,309
01 dic 20226.9667.2136.7086.7386.73894,563
30 nov 20227.2647.3056.8066.9306.930107,306
29 nov 20227.3197.4217.0927.2357.235101,680
28 nov 20226.8706.9806.5006.7126.712105,914
25 nov 20227.3327.4006.8007.0247.02435,506
24 nov 2022------
23 nov 20226.9007.6046.8877.3087.30859,054
22 nov 20226.7036.9766.4576.7796.77973,116
21 nov 20226.3336.8376.1456.7766.776107,821
18 nov 20226.3836.4756.0456.3036.303102,563
17 nov 20226.2056.5476.1626.3696.369106,768
16 nov 20226.1386.2505.7276.2006.200112,921
15 nov 20226.0656.2035.8416.0346.03476,925
14 nov 20226.1196.4165.8905.9335.933110,910
11 nov 20226.1656.5055.7755.8795.879110,492
10 nov 20225.9506.2625.7646.2396.239101,637
09 nov 20226.1906.3505.7155.8655.865134,654
08 nov 20226.6876.8236.0626.1386.138146,540
07 nov 20226.9807.2216.5666.9446.944171,262
03 nov 20225.9356.5105.8936.4006.400117,251
02 nov 20226.2026.2185.8745.9755.97598,527
01 nov 20225.8296.3035.7876.2686.268104,854
31 oct 20226.2706.3095.6145.7145.714136,649
30 oct 20225.8326.4005.8236.3556.355128,751
27 oct 20225.8485.8905.5475.6845.68484,706
26 oct 20225.7035.7034.9485.1865.186118,808
25 oct 20225.7295.7485.3475.6065.60636,778
24 oct 20225.1875.7405.1195.6135.61339,947
23 oct 20224.9705.2594.7505.1995.19969,672
20 oct 20225.3225.3754.9034.9594.959101,734
19 oct 20225.4565.5655.2535.3585.358104,216
18 oct 20225.6865.7845.4275.4625.462107,157
17 oct 20225.9786.0955.6735.7455.745102,085
16 oct 20226.2636.3145.9125.9995.999132,424
13 oct 20226.6846.7426.4096.4536.45396,729
12 oct 20226.4396.7776.3376.7416.741131,392
11 oct 20226.6016.8036.3996.4356.435112,382
10 oct 20226.5126.6716.3626.5966.596106,885
09 oct 20226.6476.9016.4116.4356.435114,235
06 oct 20226.8566.9266.6006.7486.748124,707
05 oct 20226.9217.1886.8566.9726.972109,938
04 oct 20226.8307.0226.6276.9306.93080,869
03 oct 20226.5266.8866.3106.8376.837121,681
02 oct 20226.8006.8296.3056.4706.470104,483
29 sept 20226.8957.0446.7056.7666.76697,372
28 sept 20227.0297.1396.5996.8746.87485,719
27 sept 20226.6666.9016.4566.8686.86898,396
26 sept 20226.9367.1206.6176.6516.65136,366
25 sept 20226.8446.9706.5266.9036.90324,604
22 sept 20227.1827.2826.7376.8286.82873,669
21 sept 20227.7317.7767.0617.0897.089136,340
20 sept 20227.7358.1237.5607.7797.77998,568
19 sept 20227.8647.9857.6477.7177.71780,107
18 sept 20227.7377.9237.4047.7527.75287,547
15 sept 20228.2988.3197.7177.7647.76496,572
14 sept 20229.0739.1178.2048.3248.324127,214
13 sept 20228.3919.2388.3259.1149.114137,213
12 sept 20228.3818.4568.1558.2848.284108,829
11 sept 20228.0268.4067.8558.2498.249106,172
08 sept 20227.9758.2057.8887.9967.99690,496
07 sept 20227.8418.0647.7727.9157.915105,989
06 sept 20228.0398.2997.7517.8427.842127,189
05 sept 20229.0289.1267.8238.1458.145149,360
04 sept 2022------
01 sept 20229.1909.2408.6198.7868.786103,166
31 ago 20229.1339.3949.0109.2629.26294,244
30 ago 20229.0829.2848.8149.1279.12786,294
29 ago 20229.2629.3008.8659.0429.04276,599
28 ago 20229.6709.6829.0349.3539.35389,284
25 ago 20229.3729.6689.1869.2969.29633,977
24 ago 20229.2399.4199.1759.3759.37525,827
23 ago 20229.2509.4559.1009.3309.33050,496
22 ago 20229.81710.0289.0509.1939.193118,634
21 ago 20229.1749.9829.1589.6809.68092,412
18 ago 20229.2019.3958.8709.3369.33669,809
17 ago 20229.1669.6638.9139.1889.188112,102
16 ago 20229.3629.6779.1219.2449.24488,675
15 ago 20228.8099.4118.7859.3299.329104,087
14 ago 20228.6798.9368.4038.7288.72880,221
11 ago 20228.7178.9198.5168.7688.76868,126
10 ago 20228.2228.9948.1788.8748.874141,751
09 ago 20227.8588.2677.7058.2028.202111,811
08 ago 20227.6667.8897.6237.8337.83388,511
07 ago 20227.8767.9177.5327.5897.589117,789
04 ago 20228.1518.2487.8988.0648.064111,704
03 ago 20228.2818.4507.8258.1228.122102,540
02 ago 20227.6718.4807.5508.2668.266134,210
01 ago 20228.2288.2337.6257.7067.706106,080
31 jul 20227.9108.2987.7538.2838.283104,021
28 jul 20228.1558.3888.0108.2298.22977,774
27 jul 20228.5808.8458.1038.1348.13489,237
26 jul 20228.8819.1388.4878.6878.687105,217
25 jul 20228.8149.7528.7508.9938.99338,204
24 jul 20228.3908.8748.3478.7278.72733,164
21 jul 20227.8928.4177.7508.2998.29952,813
20 jul 20227.8738.1767.6067.9327.93296,422
19 jul 20227.3128.0407.1748.0078.007120,860
18 jul 20227.4327.5417.1097.2647.26496,160
17 jul 20227.1687.5547.0787.4797.47991,133
*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...