U.S. markets open in 2 hours 52 minutes

Natural Gas Jan 29 (NGF29.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.9240+0.0640 (+1.32%)
A partir del 01:10PM 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 20244.86004.86004.86004.86004.8600-
21 may 20244.88404.88404.88404.88404.8840-
20 may 20244.85604.85604.85604.85604.8560-
17 may 20244.86704.86704.86704.86704.8670-
16 may 20244.80804.80804.80804.80804.8080-
15 may 20244.77804.77804.77804.77804.7780-
14 may 20244.76004.76004.76004.76004.7600-
13 may 20244.74704.74704.74704.74704.7470-
10 may 20244.73204.73204.73204.73204.7320-
09 may 20244.66804.66804.66804.66804.6680-
08 may 20244.75604.75604.75604.75604.7560-
07 may 20244.83004.83004.83004.83004.8300-
06 may 20244.88704.88704.88704.88704.8870-
03 may 20244.87404.87404.87404.87404.8740-
02 may 20244.90604.90604.90604.90604.906030
01 may 20244.89704.89704.89704.89704.8970-
30 abr 20244.92404.92404.89904.89904.89901
29 abr 20244.87604.87604.87604.87604.8760-
26 abr 20244.86304.86304.86304.86304.8630-
25 abr 20244.85604.85604.85604.85604.8560-
24 abr 20244.84904.84904.84904.84904.8490-
23 abr 20244.82604.82604.82604.82604.8260-
22 abr 20244.82304.82304.82304.82304.8230-
19 abr 20244.82504.82504.82504.82504.8250-
18 abr 20244.81204.81204.81204.81204.8120-
17 abr 20244.82504.82504.82504.82504.8250100
16 abr 20244.83804.83804.83804.83804.8380-
15 abr 20244.78704.78704.78704.78704.7870-
12 abr 20244.74304.74304.74304.74304.7430-
11 abr 20244.70404.70404.70404.70404.704050
10 abr 20244.61104.61104.61104.61104.6110270
09 abr 20244.60104.60104.60104.60104.6010-
08 abr 20244.62904.62904.62904.62904.6290-
05 abr 20244.63504.63504.63504.63504.6350-
04 abr 20244.62804.62804.62804.62804.6280-
03 abr 20244.64004.64004.63004.63004.63001
02 abr 20244.66404.66404.66404.66404.6640-
01 abr 20244.58004.58004.58004.58004.5800-
28 mar 20244.54104.54104.54104.54104.5410-
27 mar 20244.51204.51204.51204.51204.5120-
26 mar 20244.52704.52704.52704.52704.5270-
25 mar 20244.52504.52504.52504.52504.5250-
22 mar 20244.59304.59304.59304.59304.5930-
21 mar 20244.55104.55104.55104.55104.5510635
20 mar 20244.60104.60104.60104.60104.6010-
19 mar 20244.62204.62204.62204.62204.6220-
18 mar 20244.61104.61104.61104.61104.6110-
15 mar 20244.61304.62504.61304.61304.61301
14 mar 20244.62204.62204.62204.62204.6220-
13 mar 20244.61704.61704.61704.61704.6170-
12 mar 20244.62004.62004.62004.62004.6200-
11 mar 20244.63904.63904.63904.63904.6390-
08 mar 20244.62304.62304.62304.62304.6230-
07 mar 20244.58104.58104.58104.58104.5810-
06 mar 20244.57704.57704.57704.57704.5770-
05 mar 20244.57204.57204.57204.57204.5720-
04 mar 20244.55604.55604.55604.55604.5560-
01 mar 20244.56004.56004.56004.56004.5600-
29 feb 20244.58804.58804.58804.58804.5880-
28 feb 20244.58704.58704.58704.58704.5870-
27 feb 20244.56704.56704.56704.56704.5670-
26 feb 20244.56304.56304.56304.56304.5630-
23 feb 20244.55904.55904.55904.55904.5590-
22 feb 20244.60304.60304.60304.60304.6030-
21 feb 20244.55304.55304.55304.55304.5530-
20 feb 20244.50904.50904.50904.50904.5090-
16 feb 20244.51904.51904.51904.51904.5190-
15 feb 20244.53904.53904.53904.53904.5390-
14 feb 20244.57704.57704.57704.57704.5770-
13 feb 20244.55004.60504.55004.60504.605020
12 feb 20244.59004.59004.56404.56404.56401
09 feb 20244.58004.58304.57004.58304.5830100
08 feb 20244.58404.58404.58404.58404.5840-
07 feb 20244.60404.60404.60404.60404.6040-
06 feb 20244.60404.60404.60404.60404.6040-
05 feb 20244.61104.61104.61104.61104.6110-
02 feb 20244.63204.63204.63204.63204.6320-
01 feb 20244.54904.54904.54904.54904.5490-
31 ene 20244.54404.54404.54404.54404.5440-
30 ene 20244.52304.52304.52304.52304.5230-
29 ene 20244.46404.46404.46404.46404.4640-
26 ene 20244.49204.49204.49204.49204.4920-
25 ene 20244.47904.47904.47904.47904.4790-
24 ene 20244.57904.57904.57904.57904.5790-
23 ene 20244.60904.60904.60904.60904.6090-
22 ene 20244.49604.49604.49604.49604.4960-
19 ene 20244.56704.56704.56704.56704.5670-
18 ene 20244.62404.62404.62404.62404.6240-
17 ene 20244.62004.62004.62004.62004.6200-
16 ene 20244.57804.57804.57804.57804.5780-
12 ene 20244.59604.59604.59604.59604.5960-
11 ene 20244.60004.60004.60004.60004.6000-
10 ene 20244.65604.65604.65604.65604.6560-
09 ene 20244.70504.70504.70504.70504.70505
08 ene 20244.65004.65004.65004.65004.6500-
05 ene 20244.64004.64004.64004.64004.6400-
04 ene 20244.64204.64204.64204.64204.6420-
03 ene 20244.64804.64804.64804.64804.6480-
02 ene 20244.61104.61104.61104.61104.6110-
29 dic 20234.61504.61504.61504.61504.6150510
*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...