U.S. markets closed

Henry Hub Natural Gas Futures,F (NGG29.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.3760-0.0030 (-0.09%)
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 feb 20234.77304.77304.77304.77304.7730-
06 feb 20234.67704.67704.67704.67704.6770-
03 feb 20234.65104.65104.65104.65104.6510-
02 feb 20234.71704.71704.71704.71704.7170-
01 feb 20234.73704.73704.73704.73704.7370-
31 ene 20234.90904.90904.90904.90904.9090-
30 ene 20234.89804.89804.89804.89804.8980-
27 ene 20234.97704.97704.97704.97704.9770-
26 ene 20234.98604.98604.98604.98604.9860-
25 ene 20234.97904.97904.97904.97904.9790-
24 ene 20235.03605.03605.03605.03605.0360-
23 ene 20235.06705.06705.06705.06705.0670-
20 ene 20235.08805.08805.08805.08805.0880-
19 ene 20235.12405.12405.12405.12405.1240-
18 ene 20235.08405.08405.08405.08405.0840-
17 ene 20235.05005.05005.05005.05005.0500-
16 ene 2023------
13 ene 20235.03405.03405.03405.03405.0340-
12 ene 20235.02505.02505.02505.02505.0250-
11 ene 20235.02605.02605.02605.02605.0260-
10 ene 20235.06005.06005.06005.06005.0600-
09 ene 20235.03605.03605.03605.03605.0360-
06 ene 20235.02805.02805.02805.02805.0280-
05 ene 20235.08405.08405.08405.08405.0840-
04 ene 20235.16205.16205.16205.16205.1620-
03 ene 20235.15905.15905.15905.15905.1590-
02 ene 2023------
30 dic 20225.21305.21305.21305.21305.2130-
29 dic 20225.20405.20405.20405.20405.2040-
28 dic 20225.21305.21305.21305.21305.2130-
27 dic 20225.29105.29105.29105.29105.2910-
26 dic 2022------
23 dic 20225.20505.20505.20505.20505.2050-
22 dic 20225.19205.19205.19205.19205.1920-
21 dic 20225.27505.27505.27505.27505.2750-
20 dic 20225.36305.36305.36305.36305.3630-
19 dic 20225.36805.36805.36805.36805.3680-
16 dic 20225.39205.39205.39205.39205.3920-
15 dic 20225.30805.30805.30805.30805.3080-
14 dic 20225.26705.26705.26705.26705.2670-
13 dic 20225.29405.29405.29405.29405.2940-
12 dic 20225.30605.30605.30605.30605.3060-
09 dic 20225.23205.23205.23205.23205.2320-
08 dic 20225.22805.22805.22805.22805.2280-
07 dic 20225.16805.16805.16805.16805.1680-
06 dic 20225.16305.16305.16305.16305.1630-
05 dic 20225.15005.15005.15005.15005.1500-
02 dic 20225.14205.14205.14205.14205.1420-
01 dic 20225.14605.14605.14605.14605.1460-
30 nov 20225.16605.16605.16605.16605.1660-
29 nov 20225.17905.17905.17905.17905.1790-
28 nov 20225.18105.18105.18105.18105.1810-
25 nov 20225.09705.09705.09705.09705.0970-
23 nov 20225.10305.10305.10305.10305.1030-
22 nov 20225.05305.05305.05305.05305.0530-
21 nov 20225.06905.06905.06905.06905.0690-
18 nov 20225.11405.11405.11405.11405.1140-
17 nov 20225.12005.12005.12005.12005.1200-
16 nov 20225.12505.12505.12505.12505.1250-
15 nov 20225.14005.14005.14005.14005.1400-
14 nov 20225.11405.11405.11405.11405.1140-
11 nov 20225.14505.14505.14505.14505.1450-
10 nov 20225.17205.17205.17205.17205.1720-
09 nov 20225.17205.17205.17205.17205.1720-
08 nov 20225.15805.15805.15805.15805.1580-
07 nov 20225.19805.19805.19805.19805.1980-
03 nov 20225.15405.15405.15405.15405.1540-
02 nov 20225.04005.04005.04005.04005.0400-
01 nov 20224.99504.99504.99504.99504.9950-
31 oct 20224.93104.93104.93104.93104.9310-
30 oct 20224.96604.96604.96604.96604.9660-
27 oct 20224.97204.97204.97204.97204.9720-
26 oct 20224.96704.96704.96704.96704.9670-
25 oct 20224.97404.97404.97404.97404.9740-
24 oct 20224.95704.95704.95704.95704.9570-
23 oct 20224.94204.94204.94204.94204.9420-
20 oct 20224.94104.94104.94104.94104.9410-
19 oct 20224.98704.98704.98704.98704.9870-
18 oct 20224.75604.75604.75604.75604.7560-
17 oct 20224.78104.78104.78104.78104.7810-
16 oct 20224.81604.81604.81604.81604.8160-
13 oct 20224.84304.84304.84304.84304.8430-
12 oct 20224.82004.82004.82004.82004.8200-
11 oct 20224.82704.82704.82704.82704.8270-
10 oct 20224.84804.84804.84804.84804.8480-
09 oct 20224.81004.81004.81004.81004.8100-
06 oct 20224.78804.78804.78804.78804.7880-
05 oct 20224.78804.78804.78804.78804.7880-
04 oct 20224.76104.76104.76104.76104.7610-
03 oct 20224.76404.76404.76404.76404.7640-
02 oct 20224.71404.71404.71404.71404.7140-
29 sept 20224.82504.82504.82504.82504.8250-
28 sept 20224.81904.81904.81904.81904.8190-
27 sept 20224.83404.83404.83404.83404.8340-
26 sept 20224.89804.89804.89804.89804.8980-
25 sept 20224.97104.97104.97104.97104.9710-
22 sept 20225.05205.05205.05205.05205.0520-
21 sept 20225.04605.04605.04605.04605.0460-
20 sept 20225.19805.19805.19805.19805.1980-
19 sept 20225.40205.40205.40205.40205.4020-
*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...