U.S. markets closed

Natural Gas Feb 27 (NGG27.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
4.5100+0.0180 (+0.40%)
A partir del 11:08AM EDT. Mercado abierto.
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20244.49204.49204.49204.49204.4920261
13 jun 20244.48204.48204.48204.48204.4820261
12 jun 20244.51004.51404.51004.51404.514022
11 jun 20244.53204.53204.53204.53204.53205
10 jun 20244.50604.50604.50604.50604.5060116
07 jun 20244.50404.50404.50404.50404.504014
06 jun 20244.53504.53504.53504.53504.5350326
05 jun 20244.57104.57104.57104.57104.571024
04 jun 20244.54704.54704.54704.54704.5470-
03 jun 20244.57104.57104.57104.57104.571010
31 may 20244.56204.56204.56204.56204.5620-
30 may 20244.56704.56704.56704.56704.5670349
29 may 20244.57904.57904.57904.57904.5790316
28 may 20244.64004.64004.61904.61904.61903
27 may 2024------
24 may 20244.62404.62404.62404.62404.6240201
23 may 20244.64204.64204.64204.64204.6420169
22 may 20244.67604.68604.67604.68604.6860101
21 may 20244.70004.70004.70004.70004.7000378
20 may 20244.72804.72804.72804.72804.728050
17 may 20244.70704.70704.70704.70704.7070215
16 may 20244.66004.67204.66004.67204.67205
15 may 20244.63504.63504.63504.63504.6350-
14 may 20244.60904.60904.60904.60904.60901
13 may 20244.60404.60404.60404.60404.604020
10 may 20244.58704.59504.58104.59504.59503
09 may 20244.59604.59604.57004.57804.578035
08 may 20244.64004.64004.62004.62204.622090
07 may 20244.70504.70504.66604.66604.66607
06 may 20244.71904.71904.71904.71904.7190490
03 may 20244.71004.71004.71004.71004.7100-
02 may 20244.74404.74404.74404.74404.744020
01 may 20244.76704.76704.76704.76704.7670-
30 abr 20244.77604.78704.77604.78704.7870256
29 abr 20244.75204.75204.75204.75204.752041
26 abr 20244.73204.73204.73204.73204.73202
25 abr 20244.72204.72204.72204.72204.7220-
24 abr 20244.72704.72704.72704.72704.7270-
23 abr 20244.69804.69804.69804.69804.6980264
22 abr 20244.70604.70604.70604.70604.7060-
19 abr 20244.67404.67404.67404.67404.6740-
18 abr 20244.66804.66804.66804.66804.6680-
17 abr 20244.67604.67604.67604.67604.676016
16 abr 20244.69604.69604.69604.69604.6960-
15 abr 20244.70304.70304.70304.70304.7030-
12 abr 20244.64904.64904.64904.64904.6490-
11 abr 20244.59404.59404.59404.59404.5940120
10 abr 20244.51304.51304.51304.51304.51301
09 abr 20244.50604.50604.50604.50604.5060-
08 abr 20244.47704.48104.47304.48104.48102
05 abr 20244.46704.46704.46704.46704.4670-
04 abr 20244.46404.46404.46404.46404.46402
03 abr 20244.47904.47904.47904.47904.4790619
02 abr 20244.47704.47704.47704.47704.4770-
01 abr 20244.46504.46504.46504.46504.4650-
28 mar 20244.46304.46304.46304.46304.4630-
27 mar 20244.40904.40904.40904.40904.409020
26 mar 20244.41704.41704.41704.41704.4170-
25 mar 20244.41004.41004.39604.39604.396051
22 mar 20244.42204.42204.42204.42204.422075
21 mar 20244.42604.42604.42604.42604.4260-
20 mar 20244.45004.45004.43304.43304.43302
19 mar 20244.45804.45804.45804.45804.458031
18 mar 20244.46104.46104.46104.46104.4610-
15 mar 20244.42104.42104.42104.42104.42101
14 mar 20244.45404.45404.45404.45404.4540-
13 mar 20244.43304.43304.43304.43304.4330-
12 mar 20244.44004.44004.44004.44004.4400-
11 mar 20244.47504.47504.47504.47504.4750-
08 mar 20244.44204.44204.44204.44204.442012
07 mar 20244.47804.47804.47804.47804.47804
06 mar 20244.49904.49904.48504.49904.49902
05 mar 20244.50004.50004.50004.50004.5000-
04 mar 20244.49804.49804.49804.49804.4980-
01 mar 20244.45904.45904.45904.45904.4590-
29 feb 20244.48304.48304.47704.47704.47703
28 feb 20244.49204.49204.49204.49204.49209
27 feb 20244.46104.46104.46104.46104.4610-
26 feb 20244.46004.46004.46004.46004.4600-
23 feb 20244.44704.44704.44704.44704.4470-
22 feb 20244.47104.47104.47104.47104.471080
21 feb 20244.44504.44504.44504.44504.445011
20 feb 20244.39504.39504.38804.38804.38801
16 feb 20244.36604.36604.36604.36604.366010
15 feb 20244.39604.39604.39604.39604.39605
14 feb 20244.45204.45204.45204.45204.45205
13 feb 20244.48604.48604.47404.48604.486026
12 feb 20244.44604.44604.44604.44604.4460-
09 feb 20244.45204.45204.45204.45204.452010
08 feb 20244.46604.46604.46604.46604.4660-
07 feb 20244.46704.46704.46704.46704.46701
06 feb 20244.46904.46904.46904.46904.4690-
05 feb 20244.47804.47804.47804.47804.4780-
02 feb 20244.49404.49404.49404.49404.494050
01 feb 20244.45104.45104.45104.45104.4510-
31 ene 20244.48104.48104.48104.48104.4810-
30 ene 20244.46904.46904.46904.46904.469010
29 ene 20244.45004.45004.45004.45004.4500-
26 ene 20244.48404.48404.48004.48004.480011
25 ene 20244.47904.47904.47904.47904.47901
*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...