U.S. markets open in 4 hours 44 minutes

Natural Gas Jan 28 (NGF28.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.8550-0.0560 (-1.14%)
A partir del 11:49AM 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 20244.91104.91104.91104.91104.91101
21 may 20244.90204.90204.90204.90204.90201
20 may 20244.88404.88404.88404.88404.884028
17 may 20244.91704.91704.91704.91704.917079
16 may 20244.85504.86804.85504.86804.86801
15 may 20244.83904.83904.83904.83904.839010
14 may 20244.81804.81804.81804.81804.8180-
13 may 20244.80704.80704.80704.80704.807015
10 may 20244.80504.80504.80504.80504.80505
09 may 20244.77304.77304.77304.77304.77306
08 may 20244.80204.80204.80204.80204.8020-
07 may 20244.83804.83804.83804.83804.8380-
06 may 20244.89104.89104.89104.89104.8910-
03 may 20244.87804.87804.87804.87804.8780-
02 may 20244.91904.91904.91904.91904.91901
01 may 20244.93204.93204.93204.93204.9320-
30 abr 20244.95704.95704.95704.95704.9570-
29 abr 20244.95204.95204.95204.95204.95203
26 abr 20244.93904.93904.93904.93904.93901
25 abr 20244.92604.92604.92604.92604.926065
24 abr 20244.90904.90904.90904.90904.90901
23 abr 20244.93104.93104.93104.93104.9310-
22 abr 20244.91804.91804.91804.91804.918011
19 abr 20244.90404.90404.90404.90404.9040361
18 abr 20244.89904.89904.89904.89904.8990-
17 abr 20244.87704.92304.87704.87704.87701
16 abr 20244.92304.92304.92304.92304.9230-
15 abr 20244.90004.90004.90004.90004.9000-
12 abr 20244.87304.87304.87304.87304.8730-
11 abr 20244.82404.82404.82404.82404.824015
10 abr 20244.72104.72104.72104.72104.7210-
09 abr 20244.70504.70504.66804.66804.66801
08 abr 20244.67504.67504.67504.67504.6750-
05 abr 20244.67404.67404.67404.67404.6740-
04 abr 20244.66304.66304.66304.66304.6630-
03 abr 20244.67004.68504.67004.68504.6850166
02 abr 20244.66804.66804.66804.66804.668025
01 abr 20244.63004.63004.63004.63004.630010
28 mar 20244.63404.63404.63404.63404.6340103
27 mar 20244.59204.59204.59204.59204.59201
26 mar 20244.61004.61004.61004.61004.6100-
25 mar 20244.57104.57104.57104.57104.5710-
22 mar 20244.60704.60704.60704.60704.6070-
21 mar 20244.59404.59404.59404.59404.5940-
20 mar 20244.59804.59804.59804.59804.5980-
19 mar 20244.61804.61804.61804.61804.618010
18 mar 20244.61904.61904.61904.61904.6190-
15 mar 20244.57104.57104.57104.57104.57101
14 mar 20244.57004.57004.57004.57004.5700-
13 mar 20244.56504.56504.56504.56504.5650-
12 mar 20244.56304.56304.56304.56304.5630-
11 mar 20244.57104.57104.57104.57104.571025
08 mar 20244.58504.58504.58504.58504.585060
07 mar 20244.60804.60804.60804.60804.6080-
06 mar 20244.66004.66004.64004.64504.64503
05 mar 20244.64004.64004.64004.64004.6400-
04 mar 20244.64404.64404.64404.64404.6440-
01 mar 20244.64404.64404.64404.64404.6440-
29 feb 20244.65704.65704.65704.65704.65701
28 feb 20244.65404.65404.65404.65404.654030
27 feb 20244.62904.62904.62904.62904.6290-
26 feb 20244.62504.62504.62504.62504.6250-
23 feb 20244.61904.61904.61904.61904.619011
22 feb 20244.66704.66704.66704.66704.667061
21 feb 20244.61204.61204.61204.61204.612029
20 feb 20244.57604.57604.57604.57604.5760-
16 feb 20244.58604.58604.58604.58604.586035
15 feb 20244.62504.62504.62504.62504.6250-
14 feb 20244.63004.63004.63004.63004.6300-
13 feb 20244.65804.65804.65804.65804.6580-
12 feb 20244.60404.60404.60404.60404.6040115
09 feb 20244.62304.62304.62304.62304.6230-
08 feb 20244.62304.62304.62304.62304.6230-
07 feb 20244.62704.62704.62704.62704.6270-
06 feb 20244.64504.64504.64504.64504.6450215
05 feb 20244.65604.65604.65604.65604.6560-
02 feb 20244.64404.64404.64404.64404.6440-
01 feb 20244.62204.63104.62204.63104.63101,351
31 ene 20244.60504.61404.60504.61404.6140156
30 ene 20244.60804.60804.60804.60804.608050
29 ene 20244.60204.60204.60204.60204.6020-
26 ene 20244.58304.58404.58304.58404.58401
25 ene 20244.57804.57804.57804.57804.5780-
24 ene 20244.70204.70204.70204.70204.7020-
23 ene 20244.71804.71804.71804.71804.7180-
22 ene 20244.63604.63604.63604.63604.6360-
19 ene 20244.68704.68704.68704.68704.6870-
18 ene 20244.72504.72504.72504.72504.7250-
17 ene 20244.72804.72804.72804.72804.7280-
16 ene 20244.68804.68804.68804.68804.688010
12 ene 20244.69204.71604.69204.71604.716030
11 ene 20244.69204.69204.69204.69204.6920115
10 ene 20244.71504.71504.71504.71504.7150-
09 ene 20244.76604.76604.76604.76604.7660-
08 ene 20244.71104.71104.71104.71104.7110-
05 ene 20244.70104.70104.70104.70104.7010-
04 ene 20244.65504.65504.65504.65504.6550110
03 ene 20244.69304.69304.69304.69304.6930-
02 ene 20244.68004.68004.68004.68004.6800-
29 dic 20234.71404.71404.71404.71404.7140400
*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...