U.S. markets closed

Natural Gas Feb 25 (NGG25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.7110-0.0280 (-0.75%)
A partir del 04:10PM EST. Mercado abierto.
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 dic 20233.82103.82103.70603.71103.71103,611
07 dic 20233.86503.86503.77503.83503.83502,730
06 dic 20234.00504.03803.85803.86803.86801,901
05 dic 20234.06304.08004.02504.04604.04601,218
04 dic 20234.10004.10004.02304.03904.03901,373
01 dic 20234.11604.15804.10904.13204.13202,024
30 nov 20234.17904.17904.11504.13404.1340812
29 nov 20234.18104.19004.16004.17804.1780939
28 nov 20234.23104.23504.18404.21404.21401,406
27 nov 20234.17904.24004.16204.23604.23601,062
24 nov 20234.16604.22604.16504.22104.22101,761
23 nov 20234.16604.19804.16604.19804.1980736
22 nov 20234.16704.19004.15304.18804.1880736
21 nov 20234.22804.23204.18304.19604.19601,330
20 nov 20234.26004.26504.21004.22304.22301,226
17 nov 20234.36704.36704.25404.26904.26903,132
16 nov 20234.42004.42504.35804.37704.37701,288
15 nov 20234.41104.43904.41104.42904.42901,480
14 nov 20234.41504.42704.39404.41104.41101,462
13 nov 20234.38604.42304.38304.42304.42302,266
10 nov 20234.40204.40704.38004.38404.38401,080
09 nov 20234.45704.46104.41204.43104.43101,198
08 nov 20234.46704.48204.44604.46304.46301,046
07 nov 20234.50204.50204.46204.46204.4620792
06 nov 20234.49304.51004.47904.50004.50001,239
02 nov 20234.58004.59304.54104.54204.54201,105
01 nov 20234.47304.56104.45804.53004.53001,050
31 oct 20234.47704.50704.45004.48904.48901,457
30 oct 20234.43904.49704.43304.49504.49501,484
29 oct 20234.36904.39804.36904.39804.3980519
26 oct 20234.44004.45104.40804.41504.41501,118
25 oct 20234.40604.44004.39304.41604.41601,154
24 oct 20234.38204.41504.38204.40504.4050330
23 oct 20234.41204.41204.37304.38204.3820783
22 oct 20234.37704.39504.37704.39404.3940793
19 oct 20234.38704.39204.36604.39204.39201,193
18 oct 20234.40904.43004.38504.39504.3950685
17 oct 20234.42104.44704.42004.42804.4280532
16 oct 20234.46904.47704.40404.44304.4430895
15 oct 20234.47304.47404.43104.46904.4690428
12 oct 20234.50104.50304.47704.50304.5030328
11 oct 20234.45404.51904.44904.50304.50301,078
10 oct 20234.43004.46504.42304.46004.46001,503
09 oct 20234.42504.45404.40104.45104.45101,295
08 oct 20234.46304.46704.40304.41904.41901,259
05 oct 20234.42004.42104.39204.41904.41903,072
04 oct 20234.32704.40304.32704.36904.36901,753
03 oct 20234.30704.33004.30604.31404.31401,443
02 oct 20234.28504.31704.28504.31204.31201,299
01 oct 20234.29104.29104.26704.28204.2820395
28 sept 20234.32504.33104.29204.31204.3120668
27 sept 20234.31604.32804.31204.32404.3240872
26 sept 20234.33804.33804.31804.31904.31901,166
25 sept 20234.34704.35404.32204.33004.3300459
24 sept 20234.33204.35804.33204.35504.3550477
21 sept 20234.32704.34404.32004.34104.3410794
20 sept 20234.33204.33204.30804.32104.3210599
19 sept 20234.35004.35204.32904.33504.3350523
18 sept 20234.37404.39004.35804.36704.36701,175
17 sept 20234.31604.37504.31504.37304.3730925
14 sept 20234.34104.34104.31304.32104.3210616
13 sept 20234.33504.37104.33504.34604.3460825
12 sept 20234.36204.36804.33704.36804.36801,102
11 sept 20234.36004.37804.35104.36504.3650747
10 sept 20234.34204.35904.32004.34404.3440567
07 sept 20234.35404.35804.33604.35004.3500365
06 sept 20234.36004.40104.34804.36204.3620617
05 sept 20234.37004.38804.35304.36804.3680384
04 sept 20234.36804.38104.34804.38004.3800780
31 ago 20234.38204.42804.38204.40004.4000187
30 ago 20234.39004.42904.39004.39504.3950537
29 ago 20234.35104.40004.35104.40004.4000390
28 ago 20234.39204.39704.36004.37804.3780487
27 ago 20234.46104.47104.40004.40804.4080399
24 ago 20234.40304.44504.40004.43404.4340186
23 ago 20234.40004.42004.38904.41704.4170204
22 ago 20234.44504.44504.41104.41504.4150352
21 ago 20234.45204.45904.42804.44304.44301,332
20 ago 20234.47804.47804.46704.46704.4670150
17 ago 20234.42604.45904.42604.45204.4520403
16 ago 20234.46204.46204.46204.46204.46201,063
15 ago 20234.47604.47604.44404.45704.45701,203
14 ago 20234.47204.49104.44904.49104.4910841
13 ago 20234.46804.47604.46004.47104.4710574
10 ago 20234.47004.47004.43104.46204.4620277
09 ago 20234.41504.44304.40404.42804.4280419
08 ago 20234.44504.47004.41404.42804.42801,889
07 ago 20234.36604.41204.36604.41204.4120521
06 ago 20234.38504.39204.37204.38604.3860659
03 ago 20234.34204.35604.34204.35604.3560405
02 ago 20234.35504.36904.32204.35404.3540861
01 ago 20234.32104.36304.32004.36104.3610554
31 jul 20234.36304.37904.35904.36304.3630150
30 jul 20234.38504.41004.38504.39704.3970129
27 jul 20234.36404.41704.36404.40004.4000224
26 jul 20234.39004.39004.35404.38004.3800466
25 jul 20234.41504.41504.37904.38804.3880266
24 jul 20234.37904.40504.37704.40404.4040325
23 jul 20234.36104.37204.34104.37204.3720489
20 jul 20234.34704.36104.32004.33804.3380372
*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...