NGG25.NYM - Natural Gas Feb 25

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 20234.31804.31804.31304.31304.313013
01 jun 20234.34004.34004.29104.33504.3350108
31 may 20234.43304.43604.37104.37104.3710108
30 may 20234.46904.48804.45004.45504.4550158
29 may 2023------
26 may 20234.46804.50104.45004.49904.4990352
25 may 20234.49404.49404.46204.47804.4780337
24 may 20234.47204.50704.45704.50704.5070301
23 may 20234.46804.46804.44804.44904.4490244
22 may 20234.49204.49204.45104.48204.4820167
19 may 20234.56104.56104.52004.52004.5200330
18 may 20234.51204.55604.50504.55504.55502,199
17 may 20234.50804.50904.49204.49304.4930542
16 may 20234.57504.57704.52804.52804.5280280
15 may 20234.52204.55404.52204.54604.54601,439
12 may 20234.46504.51004.46304.50304.5030197
11 may 20234.47004.49704.45804.49204.49201,050
10 may 20234.48604.50304.48004.50304.5030570
09 may 20234.53604.53704.52504.53704.5370389
08 may 20234.55704.55704.50604.53504.5350168
05 may 20234.53004.54304.53004.54304.5430221
04 may 20234.52904.53904.50704.53104.531092
03 may 20234.53404.54704.52704.54504.5450312
02 may 20234.60104.60804.56104.57504.5750117
01 may 20234.61604.61604.60104.60104.601012
28 abr 20234.64104.64104.64104.64104.641085
27 abr 20234.62104.62504.62104.62504.6250118
26 abr 20234.61004.63104.61004.62104.621097
25 abr 20234.63804.66204.63804.65404.654032
24 abr 20234.67504.67504.67504.67504.675030
21 abr 20234.58104.60304.58104.60304.6030126
20 abr 20234.56004.58104.56004.58104.5810148
19 abr 20234.51204.54504.51204.54504.5450305
18 abr 20234.56504.57204.54004.57204.572051
17 abr 20234.50404.53804.48604.53804.53801,238
14 abr 20234.39704.41104.39704.41104.411022
13 abr 20234.38704.40504.37704.37704.3770150
12 abr 20234.43804.45804.43804.43804.438075
11 abr 20234.51404.51804.48404.51204.5120205
10 abr 20234.45404.50804.45404.50804.5080129
06 abr 20234.45204.45204.40504.42104.4210-
05 abr 20234.55204.55204.49204.49204.4920429
04 abr 20234.54904.55004.53004.54104.5410173
03 abr 20234.51104.52804.51104.52004.520035
31 mar 20234.54404.58104.54404.58104.5810584
30 mar 20234.47504.49404.44804.49404.4940819
29 mar 20234.47004.51304.45204.51304.5130511
28 mar 20234.53604.56204.50504.50504.5050636
27 mar 20234.56104.57104.56104.56804.568081
24 mar 20234.61304.61304.59304.60604.6060629
23 mar 20234.58304.61104.57904.61104.6110267
22 mar 20234.57704.58904.55704.55704.55708
21 mar 20234.49204.62004.48104.62004.6200215
20 mar 20234.47104.47104.47104.47104.4710190
17 mar 20234.58404.58404.54604.54604.54601,234
16 mar 20234.55704.63004.55704.62204.6220165
15 mar 20234.63304.63304.55604.55604.5560926
14 mar 20234.62304.65804.61004.65104.6510118
13 mar 20234.59804.65804.59804.63404.6340331
10 mar 20234.54604.63104.54604.63104.6310550
09 mar 20234.68504.68504.60004.61804.6180487
08 mar 20234.65504.69204.64604.69204.6920731
07 mar 20234.65504.74204.64804.74204.7420272
06 mar 20234.46604.59904.46604.59904.5990186
03 mar 20234.52304.58904.50804.58904.5890359
02 mar 20234.50804.53604.49604.51504.515028
01 mar 20234.42204.48504.37704.48404.4840104
28 feb 20234.34704.40204.33004.39704.397051
27 feb 20234.34304.37504.34304.35504.3550514
24 feb 20234.28304.34404.28304.32704.327032
23 feb 20234.26004.27604.24804.24804.248013
22 feb 20234.21004.23604.20904.20904.209083
21 feb 20234.31004.31004.20304.20604.2060559
17 feb 20234.35804.35804.30004.30604.3060264
16 feb 20234.33904.36004.33904.35104.351027
15 feb 20234.36304.36304.34804.34804.3480212
14 feb 20234.37304.37304.35004.36304.3630221
13 feb 20234.34904.34904.34904.34904.34905
10 feb 20234.36604.38704.36604.38104.381053
09 feb 20234.37104.40904.37104.37104.371017
08 feb 20234.49904.49904.41204.42604.4260563
07 feb 20234.45504.50704.45504.50704.5070179
06 feb 20234.46504.49604.41104.41104.411034
03 feb 20234.38804.42404.38304.42404.4240164
02 feb 20234.51004.51004.42804.42904.429042
01 feb 20234.56504.56504.49104.49104.4910153
31 ene 20234.61404.61604.61404.61504.615021
30 ene 20234.62804.62804.62004.62004.620060
27 ene 20234.71004.71004.65904.65904.659017
26 ene 20234.67004.67004.66004.66004.6600141
25 ene 20234.68104.68104.68104.68104.681058
24 ene 20234.71304.71304.69504.69504.6950102
23 ene 20234.73804.76304.73804.76304.76306
20 ene 20234.76804.76804.76804.76804.768034
19 ene 20234.77104.77104.77104.77104.7710400
18 ene 20234.76004.76804.73604.73604.736037
17 ene 20234.77404.77404.77404.77404.774023
16 ene 2023------
13 ene 20234.76804.76804.76804.76804.768023
12 ene 20234.79204.79204.79204.79204.792095
*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...