U.S. markets closed

Natural Gas Mar 24 (NGH24.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.2400-0.1370 (-5.76%)
A partir del 04:08PM EST. Mercado abierto.
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 dic 20232.30002.30002.10702.24002.2400112,661
08 dic 20232.38402.40602.32702.37702.3770107,141
07 dic 20232.39402.42502.31702.40002.4000107,141
06 dic 20232.52102.56402.35902.38302.383069,873
05 dic 20232.52702.60302.50002.53302.533036,519
04 dic 20232.57402.58102.48802.52702.527050,298
01 dic 20232.64902.67102.58902.64102.641033,934
30 nov 20232.63602.67802.59202.63702.637046,565
29 nov 20232.63302.69102.60002.64202.642040,897
28 nov 20232.75702.78402.62402.67302.673054,874
27 nov 20232.72702.75402.68902.75102.751040,279
24 nov 20232.83402.88302.75302.80402.804036,689
23 nov 20232.83402.87002.81302.86502.865040,199
22 nov 20232.79302.84802.76402.83002.830040,199
21 nov 20232.84902.87502.79002.80002.800033,977
20 nov 20232.90002.92502.84302.85402.854025,314
17 nov 20233.00103.03702.86502.92402.924040,354
16 nov 20233.10003.16602.97803.01903.019036,067
15 nov 20233.07303.18803.04003.12903.129033,083
14 nov 20233.17603.20303.06003.07903.079031,365
13 nov 20233.08303.17903.07503.14603.146037,686
10 nov 20233.08803.10503.04503.04803.048030,488
09 nov 20233.15003.16203.05803.10003.100035,884
08 nov 20233.22003.22903.09703.13603.136047,047
07 nov 20233.29003.30303.18103.18903.189037,822
06 nov 20233.37003.38103.27003.27403.274035,838
02 nov 20233.45803.52003.41803.47503.475025,122
01 nov 20233.42803.46703.35503.42403.424030,030
31 oct 20233.47603.48103.35903.42503.425035,140
30 oct 20233.24403.49303.24403.46803.468052,685
29 oct 20233.29703.29703.24103.26103.261022,781
26 oct 20233.37203.45103.31403.35103.351027,245
25 oct 20233.31203.40103.28103.34803.348027,619
24 oct 20233.24203.31503.23303.28303.283017,004
23 oct 20233.22503.26003.18603.24003.240019,153
22 oct 20233.20603.22703.16403.20503.205019,181
19 oct 20233.24803.25903.19303.21103.211030,701
18 oct 20233.39203.39503.24803.25503.255026,754
17 oct 20233.35503.42603.34803.36403.364021,147
16 oct 20233.39503.41703.31503.36703.367023,590
15 oct 20233.45003.45103.35803.39503.395027,849
12 oct 20233.51103.51103.44403.47803.478021,030
11 oct 20233.52003.56003.47103.51803.518029,393
10 oct 20233.53103.57103.40403.52403.524035,851
09 oct 20233.48903.53103.43803.51503.515032,036
08 oct 20233.50403.58803.46003.47603.476026,640
05 oct 20233.40303.51303.38803.50003.500038,668
04 oct 20233.24003.42203.23703.38403.384039,794
03 oct 20233.22303.29303.22203.23203.232022,748
02 oct 20233.16303.23903.14703.22403.224017,657
01 oct 20233.21603.21903.15303.16103.161016,619
28 sept 20233.24803.27803.17803.22003.220018,501
27 sept 20233.20803.25703.19503.24903.249015,643
26 sept 20233.17503.22603.17003.20603.206015,774
25 sept 20233.25803.26003.15103.16903.169026,457
24 sept 20233.24003.26703.20403.25303.253011,758
21 sept 20233.20103.23503.18703.21403.214013,070
20 sept 20233.23303.25503.19003.19703.197018,148
19 sept 20233.27303.29403.21903.23003.230017,407
18 sept 20233.28803.32703.27403.28303.283018,457
17 sept 20233.20903.30303.20903.29503.295016,041
14 sept 20233.30503.31503.23203.24603.246017,309
13 sept 20233.31503.37103.29903.30903.309017,954
12 sept 20233.34203.36003.27503.31703.317024,427
11 sept 20233.32103.36703.29903.34503.345023,682
10 sept 20233.32803.33503.29203.31303.313018,072
07 sept 20233.27803.33903.27803.32803.328017,575
06 sept 20233.30103.33603.27103.30203.302014,657
05 sept 20233.30803.32503.27103.29903.299012,330
04 sept 20233.35203.36503.29803.32803.328015,794
31 ago 20233.40903.46803.38403.40003.40009,805
30 ago 20233.43203.47903.38403.42703.427012,079
29 ago 20233.37103.44603.32303.42603.426015,799
28 ago 20233.43503.43803.32903.36403.364019,710
27 ago 20233.53303.55303.41803.43703.437012,439
24 ago 20233.41003.50103.40203.48503.48509,484
23 ago 20233.41403.47103.36803.43603.436012,527
22 ago 20233.48003.48003.41803.42603.426012,212
21 ago 20233.51403.52803.45603.47803.478010,361
20 ago 20233.48603.55603.48603.53303.533012,125
17 ago 20233.52603.53103.47803.50203.50206,777
16 ago 20233.54903.57403.53803.55303.55305,234
15 ago 20233.57703.60103.53403.54103.54108,267
14 ago 20233.62703.64303.53803.60103.601017,553
13 ago 20233.60003.62503.58503.60703.607010,202
10 ago 20233.56003.60103.52103.58203.582013,550
09 ago 20233.60503.62003.52803.53403.534014,960
08 ago 20233.50703.63603.49603.61303.613025,453
07 ago 20233.45903.51103.42703.49903.499012,374
06 ago 20233.39403.47003.38803.44903.449012,210
03 ago 20233.36703.39903.35303.38703.38706,266
02 ago 20233.33903.38303.33103.37503.37507,320
01 ago 20233.39703.39703.33203.34603.346010,824
31 jul 20233.45603.45603.36703.39303.393011,669
30 jul 20233.44103.45903.41003.44103.44106,854
27 jul 20233.42603.48603.40203.44603.44605,634
26 jul 20233.48003.49403.40203.43003.43009,388
25 jul 20233.49003.52003.47003.48303.48305,914
24 jul 20233.48803.51603.45803.51303.51308,017
23 jul 20233.43003.47403.41803.45803.45806,023
*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...