U.S. markets close in 10 minutes

Natural Gas Feb 25 (NGG25.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.5410+0.0470 (+1.35%)
A partir del 03:35PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20243.50903.55303.49003.54103.54102,791
27 mar 20243.52903.53003.47803.49403.49402,758
26 mar 20243.52503.56803.52403.53803.53802,758
25 mar 20243.51503.53103.49103.52303.52302,154
22 mar 20243.52503.54103.50303.51903.51902,390
21 mar 20243.55103.55503.52403.54103.54103,817
20 mar 20243.60803.61403.56003.57503.57503,453
19 mar 20243.59703.63403.57903.61603.61603,247
18 mar 20243.58403.60803.54903.60503.60505,407
15 mar 20243.61303.62503.54503.54703.54704,363
14 mar 20243.55603.61703.54003.61303.61303,792
13 mar 20243.54503.56403.49003.55203.55203,530
12 mar 20243.54103.56403.52103.53403.53404,574
11 mar 20243.58603.58603.53103.54103.54102,376
08 mar 20243.57503.60103.55303.57403.57403,204
07 mar 20243.62003.63303.56003.58303.58304,573
06 mar 20243.65203.68203.62503.63903.63902,194
05 mar 20243.64403.68603.62703.65703.65702,776
04 mar 20243.63403.68103.61703.65803.65803,868
01 mar 20243.61003.61003.56803.59103.59102,433
29 feb 20243.59003.61703.57003.61403.61402,895
28 feb 20243.55803.62803.55803.60803.60803,214
27 feb 20243.54603.60403.52003.58203.58204,854
26 feb 20243.53803.54503.50403.53703.53703,652
23 feb 20243.53803.54803.47803.48503.48504,729
22 feb 20243.53203.57203.48703.55503.55504,232
21 feb 20243.50803.54703.47703.52403.52406,826
20 feb 20243.36003.50603.34703.38303.38304,283
16 feb 20243.39603.40703.35403.39903.39903,841
15 feb 20243.43003.46103.37703.39603.39604,566
14 feb 20243.53403.53803.41503.43303.43304,284
13 feb 20243.56303.58303.51803.53503.53505,102
12 feb 20243.54303.59703.53903.56703.56705,458
09 feb 20243.53303.57803.50603.57303.57305,834
08 feb 20243.54803.57203.51803.55703.55707,953
07 feb 20243.55003.57103.52803.54703.54705,966
06 feb 20243.58003.59403.55103.56003.56005,785
05 feb 20243.63203.64203.58103.61503.61504,800
02 feb 20243.62503.65703.59703.63803.63803,660
01 feb 20243.65703.65703.60203.61803.61803,384
31 ene 20243.63103.67503.60403.63103.63105,561
30 ene 20243.62003.65003.58103.63803.63804,345
29 ene 20243.70903.72503.58803.61603.616010,417
26 ene 20243.73503.74303.67703.73503.73506,258
25 ene 20243.79703.81903.69203.72803.72807,714
24 ene 20243.73303.79003.71603.78403.78404,141
23 ene 20243.65903.75203.63103.72603.72603,065
22 ene 20243.67703.73303.65003.66003.66006,307
19 ene 20243.84603.85703.71003.75903.75906,355
18 ene 20243.88203.88203.83003.86003.86003,639
17 ene 20243.82803.89403.82803.88903.88905,587
16 ene 20243.85503.88603.82003.84703.84706,058
12 ene 20243.88303.94503.86203.93803.93807,920
11 ene 20243.85103.94203.81203.87103.87104,302
10 ene 20243.86403.88603.81703.85403.85405,368
09 ene 20243.81803.94503.81803.90103.90107,314
08 ene 20243.83103.83803.73603.83603.83605,392
05 ene 20243.79603.83903.74603.83903.83903,050
04 ene 20243.75903.80903.74603.79303.79304,064
03 ene 20243.73203.75903.71003.74003.74003,247
02 ene 20243.71203.74803.70103.72603.72602,346
29 dic 20233.67703.72503.67003.68503.68501,694
28 dic 20233.62103.69403.60803.68503.68501,015
27 dic 20233.66103.68603.62403.62703.62701,147
26 dic 20233.60603.64203.59703.62203.62201,622
22 dic 20233.61903.66303.59703.65303.65301,658
21 dic 20233.56203.66903.56203.65103.65102,290
20 dic 20233.62603.62603.55003.59103.59102,378
19 dic 20233.67603.67603.60203.60903.60903,037
18 dic 20233.72003.75403.69103.69803.69801,562
15 dic 20233.64403.72203.63403.71603.71602,045
14 dic 20233.60803.67003.59603.65003.65002,920
13 dic 20233.47803.62703.45903.60103.60104,509
12 dic 20233.52203.54803.47303.49203.49205,143
11 dic 20233.65003.65103.47503.55703.55709,060
08 dic 20233.82103.82103.70603.73903.73903,661
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
*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...