U.S. markets close in 5 hours 38 minutes

Natural Gas Feb 30 (NGG30.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.5170+0.0010 (+0.02%)
A partir del 01:43PM 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
27 mar 20244.31004.31004.31004.31004.3100-
26 mar 20244.32504.32504.32504.32504.3250-
25 mar 20244.32304.32304.32304.32304.3230-
22 mar 20244.39104.39104.39104.39104.3910-
21 mar 20244.34904.34904.34904.34904.3490-
20 mar 20244.38304.38304.38304.38304.3830-
19 mar 20244.39804.39804.39804.39804.3980-
18 mar 20244.40204.40204.40204.40204.4020-
15 mar 20244.40404.40404.40404.40404.4040-
14 mar 20244.41304.41304.41304.41304.4130-
13 mar 20244.40804.40804.40804.40804.4080-
12 mar 20244.41104.41104.41104.41104.4110-
11 mar 20244.43004.43004.43004.43004.4300-
08 mar 20244.41404.41404.41404.41404.4140-
07 mar 20244.37204.37204.37204.37204.3720-
06 mar 20244.36804.36804.36804.36804.3680-
05 mar 20244.34604.34604.34604.34604.3460-
04 mar 20244.31404.31404.31404.31404.3140-
01 mar 20244.33204.33204.33204.33204.3320-
29 feb 20244.36004.36004.36004.36004.3600-
28 feb 20244.35904.35904.35904.35904.3590-
27 feb 20244.33904.33904.33904.33904.3390-
26 feb 20244.33504.33504.33504.33504.3350-
23 feb 20244.33104.33104.33104.33104.3310-
22 feb 20244.37804.37804.37804.37804.3780-
21 feb 20244.28404.28404.28404.28404.2840-
20 feb 20244.27604.27604.27604.27604.2760-
16 feb 20244.26404.26404.26404.26404.2640-
15 feb 20244.28404.28404.28404.28404.2840-
14 feb 20244.35204.35204.35204.35204.3520-
13 feb 20244.38004.38004.38004.38004.3800-
12 feb 20244.33904.33904.33904.33904.3390-
09 feb 20244.34204.34204.34204.34204.3420-
08 feb 20244.34304.34304.34304.34304.3430-
07 feb 20244.36504.36504.36504.36504.3650-
06 feb 20244.41204.41204.41204.41204.4120-
05 feb 20244.41904.41904.41904.41904.4190-
02 feb 20244.44704.44704.44704.44704.4470-
01 feb 20244.37404.37404.37404.37404.3740-
31 ene 20244.28304.28304.28304.28304.2830-
30 ene 20244.27504.27504.27504.27504.2750-
29 ene 20244.14104.14104.14104.14104.1410-
26 ene 20244.20904.20904.20904.20904.2090-
25 ene 20244.27904.27904.27904.27904.2790-
24 ene 20244.37904.37904.37904.37904.3790-
23 ene 20244.54004.54004.54004.54004.5400-
22 ene 20244.42704.42704.42704.42704.4270-
19 ene 20244.44304.44304.44304.44304.4430-
18 ene 20244.45604.45604.45604.45604.4560-
17 ene 20244.46304.46304.46304.46304.4630-
16 ene 20244.41504.41504.41504.41504.4150-
12 ene 20244.43304.43304.43304.43304.4330-
11 ene 20244.43704.43704.43704.43704.4370-
10 ene 20244.53404.53404.53404.53404.5340-
09 ene 20244.56004.56004.56004.56004.5600-
08 ene 20244.48304.48304.48304.48304.4830-
05 ene 20244.47304.47304.47304.47304.4730-
04 ene 20244.48704.48704.48704.48704.4870-
03 ene 20244.47204.47204.47204.47204.4720-
02 ene 20244.33704.33704.33704.33704.3370-
29 dic 20234.31204.31204.31204.31204.3120-
28 dic 20234.35804.35804.35804.35804.3580-
27 dic 20234.41804.41804.41804.41804.4180-
26 dic 20234.39904.39904.39904.39904.3990-
22 dic 20234.45704.45704.45704.45704.4570-
21 dic 20234.44004.44004.44004.44004.4400-
20 dic 20234.54604.54604.54604.54604.5460-
19 dic 20234.47504.47504.47504.47504.4750-
18 dic 20234.59204.59204.59204.59204.5920-
15 dic 20234.59504.59504.59504.59504.5950-
14 dic 20234.51604.51604.51604.51604.5160-
13 dic 20234.50604.50604.50604.50604.5060-
12 dic 20234.45204.45204.45204.45204.4520-
11 dic 20234.40304.40304.40304.40304.4030-
08 dic 20234.37104.37104.37104.37104.3710-
07 dic 20234.34504.34504.34504.34504.3450-
06 dic 20234.31004.31004.31004.31004.3100-
05 dic 20234.50004.50004.50004.50004.5000-
04 dic 20234.53504.53504.53504.53504.5350-
01 dic 20234.56904.56904.56904.56904.5690-
30 nov 20234.55304.55304.55304.55304.5530-
29 nov 20234.53404.53404.53404.53404.5340-
28 nov 20234.55904.55904.55904.55904.5590-
27 nov 20234.61404.61404.61404.61404.6140-
24 nov 20234.58304.58304.58304.58304.5830-
23 nov 2023------
22 nov 20234.52304.52304.52304.52304.5230-
21 nov 20234.53604.53604.53604.53604.5360-
20 nov 20234.56104.56104.56104.56104.5610-
17 nov 20234.57404.57404.57404.57404.5740-
16 nov 20234.51704.57104.51704.57104.571075
15 nov 20234.59004.59004.59004.59004.5900-
14 nov 20234.52904.52904.52904.52904.5290-
13 nov 20234.54904.54904.54904.54904.5490-
10 nov 20234.50104.50104.50104.50104.5010-
09 nov 20234.54004.54004.54004.54004.5400-
08 nov 20234.54504.54504.54504.54504.5450-
07 nov 20234.64804.64804.64804.64804.6480-
06 nov 20234.61704.61704.61704.61704.6170-
03 nov 20234.59204.59204.59204.59204.5920-
*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...