U.S. markets open in 4 hours 1 minute

Natural Gas Jan 27 (NGF27.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.8850-0.0080 (-0.16%)
A partir del 01:36PM 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
22 may 20244.89304.89304.89304.89304.8930963
21 may 20244.90304.90304.90304.90304.9030963
20 may 20244.92904.92904.92904.92904.9290117
17 may 20244.92804.92804.92804.92804.928086
16 may 20244.88504.89904.88504.89904.8990213
15 may 20244.85504.85504.85504.85504.85501
14 may 20244.83404.83404.83404.83404.83401
13 may 20244.81504.82004.81504.82004.820040
10 may 20244.80004.81204.80004.81204.81207
09 may 20244.80004.80304.80004.80304.8030446
08 may 20244.84004.84204.84004.84204.842034
07 may 20244.92504.92504.88504.88504.885016
06 may 20244.93704.93704.93704.93704.9370345
03 may 20244.92804.92804.92804.92804.9280186
02 may 20244.96104.96104.96104.96104.961057
01 may 20244.99005.00504.98804.98804.988021
30 abr 20245.01505.01505.01505.01505.0150909
29 abr 20244.98704.98704.98704.98704.987040
26 abr 20244.96204.96204.96204.96204.962052
25 abr 20244.95204.95204.94104.94104.94104
24 abr 20244.95604.95604.95604.95604.956044
23 abr 20244.92004.92304.92004.92304.923017
22 abr 20244.92504.92504.92504.92504.9250-
19 abr 20244.89704.89704.89704.89704.8970210
18 abr 20244.88704.88704.88704.88704.887023
17 abr 20244.90104.90104.90104.90104.9010629
16 abr 20244.91004.91004.90904.90904.90908
15 abr 20244.92004.92004.92004.92004.920050
12 abr 20244.86604.86604.86604.86604.8660614
11 abr 20244.79804.79804.79804.79804.7980207
10 abr 20244.73104.73104.71904.71904.71909
09 abr 20244.70004.70504.70004.70504.705042
08 abr 20244.67704.67704.67704.67704.6770-
05 abr 20244.66504.66504.66504.66504.665026
04 abr 20244.67004.67004.67004.67004.67002
03 abr 20244.69004.69004.69004.69004.6900264
02 abr 20244.67904.67904.67904.67904.679093
01 abr 20244.67104.67104.67104.67104.671048
28 mar 20244.67004.67004.67004.67004.6700262
27 mar 20244.61704.61704.61704.61704.617010
26 mar 20244.62504.62504.62504.62504.6250212
25 mar 20244.60604.60604.60604.60604.6060-
22 mar 20244.61604.61604.61604.61604.6160-
21 mar 20244.62104.62104.62104.62104.62105
20 mar 20244.63104.63104.63104.63104.63102
19 mar 20244.65604.65604.65604.65604.6560125
18 mar 20244.66204.66204.66204.66204.6620-
15 mar 20244.67504.67504.62304.62304.623019
14 mar 20244.65904.65904.65904.65904.6590-
13 mar 20244.65004.65004.65004.65004.6500550
12 mar 20244.63604.63604.63604.63604.6360-
11 mar 20244.68004.68004.68004.68004.6800230
08 mar 20244.68304.68304.64404.64404.644013
07 mar 20244.68804.68804.68804.68804.68807
06 mar 20244.70504.70504.70504.70504.70504
05 mar 20244.70604.70604.70604.70604.7060-
04 mar 20244.69804.69804.69804.69804.6980-
01 mar 20244.65904.65904.65904.65904.6590-
29 feb 20244.70004.70004.67904.67904.67908
28 feb 20244.71204.71204.71204.71204.71209
27 feb 20244.68304.68304.68304.68304.683021
26 feb 20244.68104.68104.68104.68104.6810-
23 feb 20244.66404.66404.66404.66404.6640-
22 feb 20244.68904.68904.68904.68904.689082
21 feb 20244.64204.65204.64204.65204.652066
20 feb 20244.50004.63004.50004.59304.593032
16 feb 20244.58004.58004.56104.56104.561093
15 feb 20244.60604.60604.60604.60604.60605
14 feb 20244.66204.66204.66204.66204.662062
13 feb 20244.69004.69004.67004.69004.6900100
12 feb 20244.66104.66104.66104.66104.661016
09 feb 20244.68204.68204.68204.68204.68201,400
08 feb 20244.68504.68504.68504.68504.6850-
07 feb 20244.68704.68704.68704.68704.687053
06 feb 20244.67804.67904.67804.67904.679017
05 feb 20244.67804.67804.67804.67804.6780-
02 feb 20244.70004.70004.69904.69904.69901,056
01 feb 20244.67104.67104.66104.66104.66102
31 ene 20244.67104.67104.67104.67104.6710305
30 ene 20244.64704.64704.64704.64704.647010
29 ene 20244.64504.64504.64504.64504.6450-
26 ene 20244.65804.65804.65404.65404.654011
25 ene 20244.65304.65304.65304.65304.653010
24 ene 20244.75404.75404.75404.75404.75401
23 ene 20244.72504.78504.72504.78504.785022
22 ene 20244.70004.71704.70004.71704.7170103
19 ene 20244.75004.75804.73004.75804.758025
18 ene 20244.76404.78904.76004.78904.789065
17 ene 20244.77504.77504.77504.77504.7750160
16 ene 20244.74004.74004.72304.72304.7230141
12 ene 20244.71204.71204.71204.71204.7120-
11 ene 20244.69704.69704.69704.69704.697010
10 ene 20244.70804.70804.70804.70804.70801
09 ene 20244.80004.80004.73504.73504.735017
08 ene 20244.70004.75204.70004.75204.75202
05 ene 20244.72504.72704.72504.72704.727010
04 ene 20244.68604.68604.68604.68604.6860-
03 ene 20244.70104.70104.70104.70104.7010-
02 ene 20244.71304.72004.71304.71304.71301
29 dic 20234.71104.71104.71104.71104.7110410
*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...