U.S. markets closed

Natural Gas Jan 29 (NGF29.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.5600-0.0430 (-0.93%)
Al cierre: 12:06PM EST
Periodo de tiempo:
24 feb 2023 - 24 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
19 feb 2024------
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
28 dic 20234.62104.62104.62104.62104.6210-
27 dic 20234.60304.60304.60304.60304.6030-
26 dic 20234.58404.58404.58404.58404.5840-
22 dic 20234.63104.63104.63104.63104.6310-
21 dic 20234.65804.65804.65804.65804.6580-
20 dic 20234.72604.72604.72604.72604.7260-
19 dic 20234.65504.65504.65504.65504.6550-
18 dic 20234.66404.66404.66404.66404.6640-
15 dic 20234.66704.66704.66704.66704.6670-
14 dic 20234.59304.59304.59304.59304.5930-
13 dic 20234.54104.54104.54104.54104.5410-
12 dic 20234.50004.50004.50004.50004.5000-
11 dic 20234.46104.46104.46104.46104.4610-
08 dic 20234.46604.46604.46604.46604.4660-
07 dic 20234.50004.50004.50004.50004.5000-
06 dic 20234.50704.50704.50704.50704.5070-
05 dic 20234.69704.69704.69704.69704.6970-
04 dic 20234.73204.73204.73204.73204.7320-
01 dic 20234.76604.76604.76604.76604.7660-
30 nov 20234.75004.75004.75004.75004.750083
29 nov 20234.73104.73104.73104.73104.7310-
28 nov 20234.75604.75604.75604.75604.7560-
27 nov 20234.83504.83504.83504.83504.8350-
24 nov 20234.82004.82004.82004.82004.8200-
23 nov 2023------
22 nov 20234.76004.76004.76004.76004.7600-
21 nov 20234.77304.77304.77304.77304.7730-
20 nov 20234.79804.79804.79804.79804.7980-
17 nov 20234.81104.81104.81104.81104.8110-
16 nov 20234.80804.80804.80804.80804.8080-
15 nov 20234.82704.82704.82704.82704.8270-
14 nov 20234.78304.78304.78304.78304.7830-
13 nov 20234.80304.80304.80304.80304.8030-
10 nov 20234.75504.75504.75504.75504.7550-
09 nov 20234.79204.79204.79204.79204.7920-
08 nov 20234.78704.78704.78704.78704.7870-
07 nov 20234.87004.87004.87004.87004.8700-
06 nov 20234.83904.83904.83904.83904.8390-
02 nov 20234.81404.81404.81404.81404.8140100
01 nov 20234.88304.88304.88304.88304.8830500
31 oct 20234.82304.82304.82304.82304.8230-
30 oct 20234.72504.72504.72504.72504.7250-
29 oct 20234.70704.70704.70704.70704.7070-
26 oct 20234.71604.71604.71604.71604.7160-
25 oct 20234.72604.72604.72604.72604.7260-
24 oct 20234.74104.74104.74104.74104.7410-
23 oct 20234.73304.73304.73304.73304.7330-
22 oct 20234.72804.72804.72804.72804.7280-
19 oct 20234.72404.72404.72404.72404.7240-
18 oct 20234.71804.71804.71804.71804.7180-
17 oct 20234.69904.69904.69904.69904.6990-
16 oct 20234.70404.70404.70404.70404.7040-
15 oct 20234.69804.69804.69804.69804.6980-
12 oct 20234.71804.71804.71804.71804.7180-
11 oct 20234.79904.79904.79904.79904.7990-
10 oct 20234.69904.69904.69904.69904.6990-
09 oct 20234.64504.64504.64504.64504.6450-
08 oct 20234.64304.64304.64304.64304.6430-
05 oct 20234.64204.64204.64204.64204.6420-
04 oct 20234.69304.69304.69304.69304.693020
03 oct 20234.80004.80004.80004.80004.8000-
*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...