U.S. markets close in 3 hours 32 minutes

Natural Gas Feb 27 (NGG27.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.6600-0.0680 (-1.44%)
A partir del 01:36PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 20244.72804.72804.72804.72804.7280215
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
24 ene 20244.57404.57404.57404.57404.574051
23 ene 20244.58604.58604.58604.58604.586020
22 ene 20244.55404.55404.55404.55404.5540-
19 ene 20244.61304.61304.61304.61304.613020
18 ene 20244.61404.61404.61404.61404.6140-
17 ene 20244.60504.60504.60504.60504.605069
16 ene 20244.53004.53004.53004.53004.53005
12 ene 20244.53204.53204.53204.53204.5320-
11 ene 20244.51704.51704.51704.51704.517035
10 ene 20244.55804.55804.55804.55804.55801
09 ene 20244.58304.58304.58304.58304.5830-
08 ene 20244.60004.60004.60004.60004.6000-
05 ene 20244.58204.58204.58204.58204.5820-
04 ene 20244.54304.54304.54304.54304.543020
03 ene 20244.55304.55304.55304.55304.5530-
02 ene 20244.54804.55504.54804.54804.54801
29 dic 20234.54604.54604.54604.54604.546025
28 dic 20234.52304.52304.52304.52304.5230-
27 dic 20234.48004.48004.48004.48004.4800-
*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...