U.S. markets open in 2 hours 54 minutes

Natural Gas Jan 25 (NGF25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.0160-0.0080 (-0.20%)
A partir del 06:14AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20243.97204.01603.97204.01604.0160786
22 may 20243.87104.02803.84104.02404.024021,317
21 may 20243.91503.94103.85603.88503.885021,317
20 may 20243.88903.92103.87203.91603.916025,739
17 may 20243.85903.90903.85003.86703.867016,331
16 may 20243.82603.88903.81103.85703.857020,775
15 may 20243.78103.83203.77503.82503.825020,400
14 may 20243.76603.80203.74603.77103.771016,837
13 may 20243.70003.78603.68803.78203.782014,161
10 may 20243.74503.76703.70103.71403.714018,673
09 may 20243.77303.78903.73703.74503.745031,833
08 may 20243.82503.86303.77803.78503.785014,098
07 may 20243.82003.84703.80003.82203.822010,878
06 may 20243.84103.88203.79903.83303.833014,135
03 may 20243.76103.82603.76103.82203.822011,646
02 may 20243.75903.79103.73203.78403.78409,751
01 may 20243.78503.78903.73703.74903.749011,476
30 abr 20243.82803.83903.77203.79203.792012,491
29 abr 20243.77303.84803.77303.81603.816013,502
26 abr 20243.80303.82803.76903.77303.77309,323
25 abr 20243.79003.81503.77203.81003.81008,217
24 abr 20243.84103.86703.78103.78903.78909,830
23 abr 20243.78903.85003.77603.82403.82408,738
22 abr 20243.73503.79103.72803.78803.78808,108
19 abr 20243.75503.79603.74903.75103.751010,441
18 abr 20243.75503.76603.73803.75603.756010,208
17 abr 20243.73203.75403.70903.74203.74209,527
16 abr 20243.71203.78503.69303.76203.762016,780
15 abr 20243.77503.77503.70803.72003.720011,216
12 abr 20243.75003.79103.74203.76903.769012,198
11 abr 20243.75903.78003.73803.75503.755019,016
10 abr 20243.77303.79503.75403.77403.774012,333
09 abr 20243.76003.78703.73203.75403.754014,714
08 abr 20243.68303.74903.67803.74203.742010,503
05 abr 20243.67603.72003.66603.69803.698010,694
04 abr 20243.74803.74803.68003.69003.69009,440
03 abr 20243.75803.79103.73803.74503.74508,120
02 abr 20243.78203.80203.74103.78703.787011,476
01 abr 20243.73003.79603.70403.79003.79007,446
28 mar 20243.68503.73703.66303.72703.72707,932
27 mar 20243.70303.70503.64903.66303.66309,672
26 mar 20243.70103.73903.69703.71103.71109,237
25 mar 20243.68503.70603.66403.69803.69806,156
22 mar 20243.72503.72603.67903.69503.69507,724
21 mar 20243.74203.74503.70503.71803.71808,127
20 mar 20243.81403.81403.74303.75903.75909,794
19 mar 20243.78003.81803.76303.80003.80009,878
18 mar 20243.75603.79503.74003.79003.790010,366
15 mar 20243.78803.80503.72903.73203.732011,079
14 mar 20243.74203.80003.71603.79603.796014,260
13 mar 20243.70803.74603.65903.73003.730010,019
12 mar 20243.70503.73703.68103.70603.70609,638
11 mar 20243.76103.76103.70203.70903.70904,174
08 mar 20243.73503.76603.71103.73903.73905,807
07 mar 20243.76503.79003.71903.73903.739012,617
06 mar 20243.80603.84303.78203.79403.79407,674
05 mar 20243.80503.85003.78703.81703.81708,388
04 mar 20243.77103.84803.77103.81803.818012,927
01 mar 20243.75003.76303.72003.74703.74706,824
29 feb 20243.75303.77603.72903.76903.76908,786
28 feb 20243.72103.79403.72003.77203.772013,025
27 feb 20243.68103.76803.66903.74003.740014,377
26 feb 20243.70003.71503.67103.69403.69407,245
23 feb 20243.71703.71703.64103.64703.64708,714
22 feb 20243.68903.74703.64403.72203.722012,355
21 feb 20243.67903.71003.63303.68603.686021,179
20 feb 20243.50703.66803.50603.54003.540012,533
16 feb 20243.56203.56903.51103.55803.558010,670
15 feb 20243.58003.61503.53003.54803.548013,978
14 feb 20243.67203.68503.56203.58303.583013,711
13 feb 20243.71203.73103.66503.68503.685016,675
12 feb 20243.70003.74703.68803.71603.716011,093
09 feb 20243.69303.73403.65703.72703.727013,750
08 feb 20243.69803.72803.67503.71403.714017,343
07 feb 20243.71003.73403.68803.70603.706010,972
06 feb 20243.74603.75903.71403.72203.722011,322
05 feb 20243.80903.82903.74903.78103.781011,082
02 feb 20243.79003.81903.76503.80503.80509,006
01 feb 20243.84903.84903.77403.78903.78907,563
31 ene 20243.80103.85203.77303.81003.810011,049
30 ene 20243.78303.83603.76303.81203.81207,269
29 ene 20243.89603.90203.77003.79903.799026,035
26 ene 20243.90903.92903.84903.91303.913010,116
25 ene 20243.96703.99203.86503.90203.902011,013
24 ene 20243.89603.96303.88003.95203.952013,112
23 ene 20243.81103.90103.78003.88403.884010,530
22 ene 20243.86003.87703.80503.81103.811017,756
19 ene 20244.01504.02603.86803.91103.911019,921
18 ene 20244.03804.04503.98004.02004.020012,769
17 ene 20243.98304.06903.97904.05104.051010,928
16 ene 20244.00004.05703.97004.01104.011015,549
12 ene 20244.05104.11404.01704.10704.107020,021
11 ene 20243.99704.09803.95504.02504.025015,437
10 ene 20244.07004.07103.96604.00204.002012,655
09 ene 20243.95304.11003.94704.06804.068017,689
08 ene 20243.96403.97803.86303.97403.974012,179
05 ene 20243.92103.97403.87103.97303.973010,488
04 ene 20243.87303.93803.86903.92303.923012,084
03 ene 20243.83803.88103.82203.85903.85907,720
02 ene 20243.84503.86803.81503.84203.84208,195
*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...