U.S. markets close in 2 hours 16 minutes

Natural Gas Mar 26 (NGH26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.5500-0.1820 (-3.85%)
A partir del 02:52PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2021 - 04 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 20224.59104.59104.59104.59104.5910-
30 sept 20224.63204.63204.63204.63204.6320-
29 sept 20224.63104.63104.63104.63104.631015
28 sept 20224.62104.62104.62104.62104.62105
27 sept 20224.63104.63104.63104.63104.631012
26 sept 20224.62904.62904.62904.62904.629014
23 sept 20224.69504.69504.69504.69504.69505
22 sept 20224.69704.69704.69704.69704.697019
21 sept 20224.79504.79504.79504.79504.79505
20 sept 20224.92204.92204.92204.92204.922010
19 sept 20224.94504.94504.94504.94504.94505
16 sept 20224.98504.98504.98504.98504.9850-
15 sept 20225.04505.04505.04505.04505.0450-
14 sept 20225.09105.09105.09105.09105.0910-
13 sept 20225.09705.09705.09705.09705.0970-
12 sept 20225.06805.06805.06805.06805.0680-
09 sept 20225.03605.03605.03605.03605.036052
08 sept 20224.98504.98504.98504.98504.98501
07 sept 20225.06905.06905.06905.06905.0690-
06 sept 20225.17005.17005.17005.17005.1700-
05 sept 2022------
02 sept 20225.20005.20005.20005.20005.2000-
01 sept 20225.13805.13805.13805.13805.13805
31 ago 20225.07005.07005.07005.07005.070010
30 ago 20225.00305.00305.00305.00305.0030-
29 ago 20224.99604.99604.99604.99604.9960-
26 ago 20224.98304.98304.98304.98304.98305
25 ago 20224.95904.95904.95904.95904.9590-
24 ago 20224.89704.89704.89704.89704.8970-
23 ago 20224.88804.88804.88804.88804.8880-
22 ago 20224.89604.89604.89604.89604.8960-
19 ago 20224.83704.83704.83704.83704.8370-
18 ago 20224.82104.82104.82104.82104.821011
17 ago 20224.81504.81504.81504.81504.815041
16 ago 20224.85004.85004.85004.85004.850065
15 ago 20224.81104.81104.81104.81104.81106
12 ago 20224.72004.72004.72004.72004.72005
11 ago 20224.73204.73204.73204.73204.73205
10 ago 20224.62204.62204.62204.62204.6220-
09 ago 20224.59204.59204.59204.59204.5920-
08 ago 20224.54404.54404.54404.54404.5440-
05 ago 20224.58204.58204.58204.58204.5820-
04 ago 20224.57204.57204.57204.57204.5720-
03 ago 20224.59104.59104.59104.59104.5910-
02 ago 20224.57004.57004.57004.57004.57005
01 ago 20224.56804.56804.56804.56804.5680-
29 jul 20224.58504.58504.58504.58504.5850-
28 jul 20224.59004.59004.59004.59004.5900-
27 jul 20224.61404.61404.61404.61404.614010
26 jul 20224.61604.61604.61604.61604.6160-
25 jul 20224.60404.60404.60404.60404.6040-
22 jul 20224.54804.54804.54804.54804.5480-
21 jul 20224.53904.53904.53904.53904.5390-
20 jul 20224.63404.63404.63404.63404.6340-
19 jul 20224.49104.49104.49104.49104.4910-
18 jul 20224.50004.50004.50004.50004.5000-
15 jul 20224.53004.53004.53004.53004.5300-
14 jul 20224.55004.55004.45604.45604.45603
13 jul 20224.53404.53404.53404.53404.5340-
12 jul 20224.44704.44704.44704.44704.4470-
11 jul 20224.52604.52604.52604.52604.5260-
08 jul 20224.50004.50004.49204.49204.492050
07 jul 20224.49304.49304.49304.49304.49305
06 jul 20224.39504.39504.39504.39504.3950-
05 jul 20224.30304.30304.30304.30304.3030-
04 jul 2022------
01 jul 20224.45304.45304.45304.45304.4530-
30 jun 20224.44504.44504.44504.44504.4450-
29 jun 20224.70004.70004.70004.70004.7000-
28 jun 20224.67804.67804.67804.67804.6780-
27 jun 20224.70804.70804.70804.70804.7080-
24 jun 20224.66604.66604.66604.66604.666060
23 jun 20224.81504.81504.81504.81504.815055
22 jun 20224.84704.84704.84704.84704.8470-
21 jun 20224.79804.79804.79804.79804.7980-
20 jun 2022------
17 jun 20224.81104.81104.81104.81104.8110-
16 jun 20224.97104.97104.97104.97104.971015
15 jun 20224.98704.98704.98704.98704.9870-
14 jun 20224.94704.94704.94704.94704.9470-
13 jun 20225.02505.02505.02505.02505.0250-
10 jun 20225.05005.08205.05005.08205.082044
09 jun 20225.02405.02405.02405.02405.0240-
08 jun 20224.93304.93304.93304.93304.933014
07 jun 20224.86304.86304.86304.86304.8630-
06 jun 20224.78804.78804.78804.78804.7880-
03 jun 20224.68904.68904.68904.68904.6890-
02 jun 20224.62204.62204.62204.62204.62201
01 jun 20224.46504.58504.46504.58504.58503
31 may 20224.41104.41104.41104.41104.4110-
30 may 2022------
27 may 20224.46504.46504.46504.46504.4650-
26 may 20224.44104.44104.44104.44104.44104
25 may 20224.40004.40004.38704.38704.387011
24 may 20224.34704.34704.34704.34704.3470-
23 may 20224.36804.36804.36804.36804.3680-
20 may 20224.32704.32704.32704.32704.3270-
19 may 20224.32704.32704.32704.32704.3270-
18 may 20224.39804.39804.39804.39804.3980-
17 may 20224.36204.36204.36204.36204.3620-
*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...