U.S. markets close in 1 hour 31 minutes

Natural Gas Mar 24 (NGH24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.6450-0.1370 (-3.62%)
A partir del 02:18PM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 20233.77603.83503.62903.64503.64503,274
07 feb 20233.64603.79303.63203.78203.78203,714
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
13 ene 20234.05804.06204.01404.03104.03107,659
12 ene 20234.08504.15604.08404.10204.10205,196
11 ene 20234.04804.09703.93504.06204.06205,774
10 ene 20234.08604.10804.00304.03604.03605,964
09 ene 20234.08204.20204.06504.16404.16405,810
06 ene 20234.02204.06603.99304.02004.02002,639
05 ene 20234.24004.24004.05004.05604.05603,542
04 ene 20234.23904.30204.23604.25104.25105,298
03 ene 20234.24104.30104.23604.24404.24406,105
02 ene 2023------
30 dic 20224.35304.43704.35004.39804.39802,073
29 dic 20224.43204.43204.34604.38704.38702,056
28 dic 20224.46504.47904.39904.43304.43302,733
27 dic 20224.53004.55004.48504.53604.53601,243
26 dic 2022------
23 dic 20224.59104.59104.50904.51504.51502,302
22 dic 20224.81104.81104.57004.58104.58102,377
21 dic 20224.81804.84904.73704.78204.78204,422
20 dic 20225.01005.01004.77104.81204.81204,849
19 dic 20224.95405.01104.95405.01005.01002,813
16 dic 20225.02405.07904.94605.07805.07802,872
15 dic 20225.04405.10804.98705.08005.08003,549
14 dic 20225.08905.09504.99105.00705.00703,149
13 dic 20225.06705.14505.03505.13905.13904,434
12 dic 20225.14805.16705.01105.02705.02702,213
09 dic 20224.97205.00304.88304.97704.9770956
08 dic 20224.96004.96304.87504.93204.93203,225
07 dic 20224.84004.88504.80504.87204.87202,696
06 dic 20224.85104.87504.77304.81204.81202,405
05 dic 20224.92904.94604.86504.90504.90502,400
02 dic 20225.08805.09505.00205.02805.02802,585
01 dic 20225.22905.24905.15905.17605.17602,840
30 nov 20225.20005.23405.14905.18005.18002,384
29 nov 20225.19105.22105.16005.20205.20202,769
28 nov 20225.17005.18505.11905.16505.16501,892
25 nov 20225.13805.18205.12605.18105.1810697
23 nov 20225.06005.18205.05005.14105.14101,411
22 nov 20224.95705.07004.95705.03605.03601,938
21 nov 20225.02005.03504.99605.01905.01901,891
18 nov 20224.94604.99404.94604.99404.99401,011
17 nov 20224.95404.98504.94804.97504.97501,262
16 nov 20224.93904.97004.90604.96204.96201,056
15 nov 20224.92204.94804.85304.93804.93801,031
14 nov 20225.00405.01204.89804.90304.9030858
11 nov 20225.00105.00104.91004.93604.93601,518
10 nov 20224.93005.00504.91405.00105.0010855
09 nov 20224.80504.93804.80004.88604.88601,107
08 nov 20225.04005.05604.94904.94904.94901,095
07 nov 20225.18705.21705.08905.13805.13803,596
03 nov 20224.96705.10404.95205.07805.07802,789
02 nov 20224.85104.92604.84004.91904.91901,136
01 nov 20224.96304.96304.85104.90504.9050855
31 oct 20224.84504.91604.83004.85204.85202,591
30 oct 20224.91804.92004.86504.92004.92001,235
27 oct 20224.82604.84004.79804.82104.8210417
26 oct 20224.88004.91304.79504.85504.85501,737
25 oct 20224.84004.93804.84004.92604.9260981
24 oct 20224.84004.90104.82504.88804.8880519
23 oct 20224.74004.83004.74004.81204.8120418
20 oct 20224.75304.82204.71004.74104.74102,817
19 oct 20224.86004.89704.82404.85804.8580955
18 oct 20224.95004.96604.86004.87804.87801,198
17 oct 20225.05205.08604.99005.00205.00201,106
16 oct 20225.00505.09405.00305.09405.09402,609
13 oct 20225.11305.14305.09305.11905.11901,587
12 oct 20225.08805.14005.08805.13805.13802,104
11 oct 20225.19105.19105.11205.13405.13401,972
10 oct 20225.08505.12705.06005.12705.12701,887
09 oct 20225.06405.06505.04305.06105.06101,503
06 oct 20225.01805.03304.98305.03305.03301,970
05 oct 20224.97505.01604.97505.01405.0140828
04 oct 20225.01805.05404.97005.02305.02301,547
03 oct 20224.97905.02404.97905.00905.00901,599
02 oct 20224.98005.00904.94805.00905.0090676
29 sept 20224.98705.05504.98705.02305.0230420
28 sept 20224.93504.98404.88704.96904.96901,099
27 sept 20224.93004.96904.90004.95404.95401,105
26 sept 20225.01505.02204.96804.98404.9840950
25 sept 20224.99005.05804.97505.03505.03501,100
22 sept 20224.98805.11004.97505.06505.06501,498
21 sept 20225.20005.20005.05005.06305.0630786
20 sept 20225.30505.30505.22005.22505.22501,368
*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...