U.S. markets open in 9 hours 12 minutes

Natural Gas Jan 26 (NGF26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.5550-0.0030 (-0.07%)
A partir del 03:15PM EDT. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20244.56504.56904.55104.55504.5550619
18 abr 20244.54604.57104.54104.55704.5570289
17 abr 20244.55004.55804.53204.55004.55001,534
16 abr 20244.58304.59004.55704.58104.58101,166
15 abr 20244.58004.58004.54704.57504.57501,348
12 abr 20244.53704.58104.53704.57704.57703,740
11 abr 20244.50804.54004.49904.53004.53001,466
10 abr 20244.47904.50504.47504.49104.4910285
09 abr 20244.47704.48304.46204.48004.4800215
08 abr 20244.45004.46204.45004.46204.4620167
05 abr 20244.42704.46404.42704.44204.442086
04 abr 20244.46104.46904.42904.43704.4370201
03 abr 20244.46104.48204.44904.46304.46301,160
02 abr 20244.45704.47704.44004.47504.4750893
01 abr 20244.44504.46504.43404.46504.4650137
28 mar 20244.41004.43904.41004.43904.4390294
27 mar 20244.41204.41304.39904.40404.4040328
26 mar 20244.40504.42404.39304.41404.4140255
25 mar 20244.36204.38304.36104.38204.382086
22 mar 20244.39604.40504.38004.38304.3830187
21 mar 20244.38904.40204.38304.39704.3970279
20 mar 20244.44104.44104.39304.41404.4140171
19 mar 20244.47804.47904.42004.45204.4520199
18 mar 20244.44404.45804.42404.45804.4580293
15 mar 20244.42804.44104.40204.40404.4040363
14 mar 20244.42704.44004.42704.43904.4390494
13 mar 20244.41004.41904.41004.41804.4180257
12 mar 20244.41104.41104.39604.41004.4100142
11 mar 20244.41204.42304.40004.42304.4230176
08 mar 20244.43804.44604.43204.43704.4370463
07 mar 20244.46104.46104.43504.44704.4470420
06 mar 20244.48504.48804.45904.46304.4630295
05 mar 20244.47304.48004.44804.47904.4790382
04 mar 20244.45404.47704.45404.47704.47701,069
01 mar 20244.42804.44004.41904.44004.440039
29 feb 20244.43504.45204.42904.43904.4390167
28 feb 20244.44204.45504.42404.44904.4490547
27 feb 20244.41304.49004.39004.42804.4280802
26 feb 20244.40504.41604.40504.41104.4110218
23 feb 20244.39804.40604.39604.39604.3960500
22 feb 20244.41704.44004.38704.44004.4400845
21 feb 20244.43004.43004.38004.40704.4070791
20 feb 20244.29904.41004.28104.34404.3440503
16 feb 20244.31004.32704.30004.31404.3140787
15 feb 20244.38904.39904.32204.34604.3460744
14 feb 20244.45504.45504.37104.39204.39201,043
13 feb 20244.46004.49104.45904.47104.47101,402
12 feb 20244.44304.46004.44104.46004.4600598
09 feb 20244.42804.44604.41504.44604.44601,475
08 feb 20244.43904.44104.42104.43804.4380338
07 feb 20244.43604.46004.42904.44204.4420267
06 feb 20244.42204.45004.42204.44404.4440838
05 feb 20244.44204.45004.43004.45004.4500150
02 feb 20244.44004.47204.43904.45804.4580862
01 feb 20244.45004.47004.43304.44904.44901,027
31 ene 20244.46304.47404.42604.45104.45101,416
30 ene 20244.41104.45904.40404.44904.4490434
29 ene 20244.48604.48604.42204.43904.43901,339
26 ene 20244.48004.52004.46704.52004.5200131
25 ene 20244.46804.48004.46804.48004.4800119
24 ene 20244.54504.55204.53204.53804.5380734
23 ene 20244.45704.51604.45704.51604.5160603
22 ene 20244.43204.45904.42904.45204.4520426
19 ene 20244.52004.52004.49404.50204.5020865
18 ene 20244.56604.59504.56604.58004.58002,531
17 ene 20244.56904.60104.56904.60104.6010360
16 ene 20244.56604.58904.54104.55404.55401,591
12 ene 20244.60104.60404.60104.60404.604058
11 ene 20244.59904.66004.58004.59704.5970563
10 ene 20244.59504.61004.56004.57104.5710409
09 ene 20244.53604.62304.53604.61504.61501,749
08 ene 20244.49604.54604.48504.54604.5460853
05 ene 20244.48404.53004.47404.53004.53001,950
04 ene 20244.50004.53104.48804.48804.48801,708
03 ene 20244.45504.48004.45404.47704.4770927
02 ene 20244.43804.45604.43204.45604.456069
29 dic 20234.43404.43404.41204.43204.4320939
28 dic 20234.37104.42504.37104.42004.420092
27 dic 20234.40904.40904.35804.37104.371083
26 dic 20234.34604.34604.34604.34604.34608
22 dic 20234.37504.37504.37204.37204.37201,199
21 dic 20234.45104.45904.42504.42504.4250506
20 dic 20234.33004.38904.33004.38604.3860509
19 dic 20234.33604.36504.33604.36504.3650139
18 dic 20234.42504.42504.39004.39004.390036
15 dic 20234.37304.39604.37304.39604.39601,006
14 dic 20234.26504.34304.26504.34304.3430480
13 dic 20234.18804.29104.16604.25404.25402,311
12 dic 20234.17904.19504.17904.19104.19104,931
11 dic 20234.27104.27104.16404.20304.20304,647
08 dic 20234.31604.33004.28604.32304.32304,253
07 dic 20234.39904.42004.36504.41204.41201,262
06 dic 20234.62004.62004.45504.46504.46501,881
05 dic 20234.69004.69004.63004.66304.6630369
04 dic 20234.70004.71404.67904.69204.69201,043
01 dic 20234.76704.76904.74604.76904.7690183
30 nov 20234.74604.75304.73704.75304.7530324
29 nov 20234.79704.79904.79104.79104.791057
28 nov 20234.86104.86704.79004.82004.8200692
27 nov 20234.89104.89104.86504.86604.8660107
*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...