U.S. markets close in 2 hours 4 minutes

Natural Gas Mar 26 (NGH26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.5500-0.0720 (-1.56%)
A partir del 02:52PM EDT. Mercado abierto.
Periodo de tiempo:
11 ago 2021 - 11 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
16 may 20224.35504.35504.35504.35504.35501
13 may 20224.30504.30504.30504.30504.30501
12 may 20224.25604.25604.25604.25604.2560-
11 may 20224.24604.24604.24604.24604.2460-
10 may 20224.18704.18704.18704.18704.187012
09 may 20224.16004.16004.16004.16004.16001
06 may 20224.29404.29404.29404.29404.29401
05 may 20224.34704.34704.34704.34704.34703
04 may 20224.31404.31404.31404.31404.31406
03 may 20224.27204.27204.23904.23904.239021
02 may 20224.21204.21204.21204.21204.2120-
29 abr 20224.11604.11604.11604.11604.1160-
28 abr 20224.07304.07304.07304.07304.0730-
27 abr 20224.07704.07704.07704.07704.07705
26 abr 20224.10204.10204.10204.10204.102011
25 abr 20224.03704.03704.03704.03704.037010
22 abr 20224.04704.04704.04704.04704.0470-
21 abr 20224.22004.22004.22004.22004.2200-
20 abr 20224.27704.27704.27704.27704.277050
19 abr 20224.33104.33104.33104.33104.33104
18 abr 20224.34304.34304.34304.34304.3430-
14 abr 20224.30804.30804.30804.30804.3080-
13 abr 20224.30104.30104.30104.30104.3010-
12 abr 20224.29304.29304.29304.29304.2930-
11 abr 20224.27104.27104.27104.27104.2710-
08 abr 20224.22204.22204.22204.22204.2220-
07 abr 20224.20004.20004.20004.20004.2000-
06 abr 20224.21504.21504.21504.21504.21502
05 abr 20224.16304.16304.16304.16304.1630-
04 abr 20224.08404.08404.08404.08404.0840-
01 abr 20224.01704.01704.01704.01704.0170-
31 mar 20223.96503.96503.96503.96503.96505
30 mar 20223.85003.88203.85003.88203.88203
29 mar 20223.76003.78903.76003.78903.78901
28 mar 20223.72003.77503.72003.77503.775013
25 mar 20223.71103.71103.71103.71103.7110-
24 mar 20223.64203.65003.64203.64203.64202
23 mar 20223.61603.61603.61603.61603.6160-
*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...