NGH24.NYM - Natural Gas Mar 24

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 20233.37403.37503.34903.34903.3490234
05 jun 20233.33903.40703.33903.37803.37807,757
02 jun 20233.28303.33803.26203.32403.32407,757
01 jun 20233.30003.30503.21803.27203.272012,329
31 may 20233.32903.38603.28603.30703.307010,959
30 may 20233.44003.44103.31203.36203.362010,100
29 may 2023------
26 may 20233.40003.43903.35703.41803.41806,428
25 may 20233.50203.50203.39403.42403.42406,633
24 may 20233.42203.49503.41603.48103.48105,374
23 may 20233.46003.46003.40303.41003.41007,166
22 may 20233.51703.52003.41903.46203.46208,882
19 may 20233.57703.62403.53003.54003.540012,461
18 may 20233.46703.61003.43203.58103.581014,839
17 may 20233.49903.53503.44803.45803.45805,765
16 may 20233.49803.57903.48803.49703.49708,196
15 may 20233.43703.52103.43703.51103.511011,186
12 may 20233.32003.46103.29103.41403.414011,064
11 may 20233.29303.34703.29303.32403.32409,515
10 may 20233.34703.35003.29903.32303.323011,549
09 may 20233.36103.40503.33503.38103.381010,098
08 may 20233.35903.39803.35503.38103.38107,784
05 may 20233.29103.35503.29103.34303.34308,648
04 may 20233.35203.35203.29403.31403.31406,575
03 may 20233.39303.39303.31003.34603.34605,348
02 may 20233.43903.43903.36103.37803.37807,034
01 may 20233.46103.47503.41103.42403.42404,139
28 abr 20233.43703.55703.41603.47303.47305,335
27 abr 20233.43703.46503.40503.44803.44806,220
26 abr 20233.44403.47103.40103.41703.41708,394
25 abr 20233.49503.50603.44703.50303.50305,566
24 abr 20233.42503.52003.41703.51803.51803,341
21 abr 20233.43003.48803.40303.44703.44703,246
20 abr 20233.40603.46103.35503.45703.45704,064
19 abr 20233.47703.49203.36003.40603.40605,348
18 abr 20233.42903.48603.39103.47503.47506,425
17 abr 20233.38503.44703.37403.44703.44707,657
14 abr 20233.27903.37003.22703.34403.34407,810
13 abr 20233.32703.33003.24603.26803.26804,471
12 abr 20233.39403.40303.31303.33703.33706,404
11 abr 20233.40503.45203.35603.39403.39408,759
10 abr 20233.35303.42903.35003.40403.40407,375
06 abr 20233.40503.41603.30603.32803.3280-
05 abr 20233.39703.46603.36803.41303.41306,465
04 abr 20233.41303.42903.37303.41903.41909,042
03 abr 20233.38603.42403.35703.40303.40309,524
31 mar 20233.38203.51203.36803.50403.50404,474
30 mar 20233.43603.45803.37603.40903.40907,666
29 mar 20233.45403.50503.39403.47403.47405,433
28 mar 20233.50303.51803.43703.44803.44805,031
27 mar 20233.51203.53103.45503.48103.48104,711
24 mar 20233.51303.57603.51203.56103.56104,746
23 mar 20233.53003.56703.48203.52003.52004,190
22 mar 20233.55103.56403.46703.48803.48807,368
21 mar 20233.42703.58103.35703.57403.57407,040
20 mar 20233.45303.45703.38103.38803.38804,517
17 mar 20233.53803.53903.43303.43903.43905,335
16 mar 20233.55503.59303.50503.53903.53909,468
15 mar 20233.65003.65303.50603.51403.51408,423
14 mar 20233.71203.71203.62503.65903.65904,864
13 mar 20233.62603.70503.53003.69303.69307,443
10 mar 20233.67803.70903.60003.62403.62405,698
09 mar 20233.88003.88003.66803.72803.72806,162
08 mar 20233.80203.81603.70203.77003.77007,853
07 mar 20233.71903.83703.71603.82003.82009,232
06 mar 20233.81103.81103.65803.72603.726013,705
03 mar 20233.80103.95003.80003.93903.939010,620
02 mar 20233.80603.85203.77503.81203.81209,203
01 mar 20233.73903.82203.68303.79603.79607,269
28 feb 20233.66803.73703.59903.72503.72508,109
27 feb 20233.65503.71303.63603.68703.68704,834
24 feb 20233.58603.65803.57003.64903.64908,641
23 feb 20233.48803.59003.44903.55603.55604,159
22 feb 20233.38103.52203.34603.46903.46905,440
21 feb 20233.51403.55003.38403.40003.40006,285
17 feb 20233.61603.61603.52003.53503.53503,979
16 feb 20233.65403.69003.55203.62903.62903,687
15 feb 20233.65603.66503.61703.64003.64004,101
14 feb 20233.65003.67803.64103.66603.66603,027
13 feb 20233.70803.72903.60803.63103.63103,750
10 feb 20233.64703.72903.61303.67103.67104,768
09 feb 20233.65803.67503.61603.63703.63704,794
08 feb 20233.77603.83503.62903.65403.65405,215
07 feb 20233.64603.79303.63203.78203.78206,118
06 feb 20233.66303.69703.58903.64203.64203,714
03 feb 20233.66903.69803.60303.65903.65904,880
02 feb 20233.69303.74403.64403.67303.67303,610
01 feb 20233.84503.85003.70703.70703.70705,524
31 ene 20233.78603.87003.76503.82603.82604,472
30 ene 20233.75103.81003.73503.79103.79105,910
27 ene 20233.85603.87103.80503.83403.83403,527
26 ene 20233.83203.85803.77003.85203.85206,144
25 ene 20233.87703.90103.84203.86803.86804,785
24 ene 20234.04404.05103.92103.92703.92703,190
23 ene 20234.05804.06103.95504.04604.04602,843
20 ene 20234.03004.04303.97904.00204.00202,230
19 ene 20233.98204.02503.95804.02404.02402,116
18 ene 20234.01704.01703.94103.96903.96905,065
17 ene 20234.11304.11304.03104.05304.05303,884
16 ene 20234.11304.11304.03104.03104.03107,659
*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...