U.S. markets close in 2 hours 36 minutes

Natural Gas Mar 26 (NGH26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3.7550-0.0540 (-1.42%)
A partir del 01:04PM EDT. Mercado abierto.
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20243.79003.79703.75503.75503.755094
23 may 20243.84003.84003.80603.80903.80901,060
22 may 20243.79203.83003.79203.83003.83001,060
21 may 20243.81403.81403.79003.80303.8030583
20 may 20243.82003.83003.82003.82903.82901,351
17 may 20243.83003.83003.79703.81003.8100249
16 may 20243.77703.80403.77703.80403.8040356
15 may 20243.77003.77403.76703.77203.7720350
14 may 20243.72203.77503.72203.74303.7430114
13 may 20243.70003.73803.70003.73503.7350307
10 may 20243.73003.73003.69003.71203.7120183
09 may 20243.70703.70703.68103.68403.6840547
08 may 20243.78103.78103.71703.72703.7270189
07 may 20243.80303.82003.77303.78003.7800426
06 may 20243.81003.81903.79903.80903.8090285
03 may 20243.83203.83603.79603.80403.8040204
02 may 20243.81203.82503.80003.82303.8230382
01 may 20243.80503.82403.80503.82403.8240116
30 abr 20243.85503.85503.82103.84103.8410277
29 abr 20243.86103.87003.84303.85003.8500683
26 abr 20243.83503.84603.83103.84303.843068
25 abr 20243.83103.84103.81603.82503.8250146
24 abr 20243.85303.85303.82903.84603.8460242
23 abr 20243.82003.84103.81303.82803.8280256
22 abr 20243.80603.82003.80603.82003.820057
19 abr 20243.81503.82203.79003.80403.804070
18 abr 20243.82003.82003.79203.81403.814072
17 abr 20243.80103.81503.80003.80203.8020509
16 abr 20243.81003.83903.80103.83603.8360338
15 abr 20243.79203.81303.78303.80903.8090784
12 abr 20243.74803.80603.74803.80403.8040210
11 abr 20243.72603.76403.72603.74803.7480334
10 abr 20243.73003.73003.71203.71603.7160221
09 abr 20243.72803.74503.70303.72003.7200623
08 abr 20243.71403.72703.71003.72703.727085
05 abr 20243.69703.71703.69203.70503.7050283
04 abr 20243.72503.73303.69303.70403.704089
03 abr 20243.71003.74403.71003.72403.7240135
02 abr 20243.70103.74503.70103.73203.7320168
01 abr 20243.69603.72103.69503.72003.7200130
28 mar 20243.67703.69603.67303.69603.6960143
27 mar 20243.66103.67003.65703.66403.664093
26 mar 20243.65803.68103.64703.67403.6740202
25 mar 20243.63203.63503.62703.63403.634029
22 mar 20243.64303.64403.62503.63903.639039
21 mar 20243.65003.65403.64203.65403.654060
20 mar 20243.69103.69103.66203.67303.6730112
19 mar 20243.73103.73103.67103.70303.7030367
18 mar 20243.67903.70203.66203.70203.702064
15 mar 20243.69003.69503.64503.65303.653019
14 mar 20243.69003.69003.68103.68103.6810121
13 mar 20243.67903.67903.65503.66503.665098
12 mar 20243.66903.66903.65503.66303.663063
11 mar 20243.66403.67003.66203.67003.6700254
08 mar 20243.68003.68003.66703.67203.6720219
07 mar 20243.66603.68503.66503.68403.6840237
06 mar 20243.70903.70903.68803.69803.6980250
05 mar 20243.73503.75803.68403.71703.7170453
04 mar 20243.70603.71003.70603.71003.710073
01 mar 20243.69003.70203.67603.68303.683021
29 feb 20243.70103.70103.68903.68903.689019
28 feb 20243.70103.70103.70103.70103.7010116
27 feb 20243.70003.70003.66503.68003.6800491
26 feb 20243.65103.65703.65103.65403.6540156
23 feb 20243.63403.67003.62703.63103.631082
22 feb 20243.67603.67603.66003.67603.676084
21 feb 20243.64703.64703.63503.64703.6470683
20 feb 20243.52303.60003.52303.58303.583069
16 feb 20243.55303.55303.55303.55303.55302
15 feb 20243.58003.58903.58003.58903.589064
14 feb 20243.63303.63303.63303.63303.6330313
13 feb 20243.72003.72003.67503.70003.7000230
12 feb 20243.69503.70103.66403.70103.7010167
09 feb 20243.69803.69803.69803.69803.698074
08 feb 20243.67503.68603.67503.68603.6860341
07 feb 20243.69103.69103.69103.69103.6910241
06 feb 20243.69803.69803.69103.69103.6910384
05 feb 20243.69803.69803.69803.69803.698030
02 feb 20243.65603.70003.65603.69803.6980276
01 feb 20243.66903.66903.66703.66703.6670282
31 ene 20243.71903.72003.67503.67603.6760275
30 ene 20243.72003.72003.68503.68503.685025
29 ene 20243.68503.68503.68503.68503.685010
26 ene 20243.72903.74303.72903.74303.7430326
25 ene 20243.72903.72903.72903.72903.729034
24 ene 20243.81003.81003.79803.79803.79801,553
23 ene 20243.80303.80303.80303.80303.8030189
22 ene 20243.74603.74603.74603.74603.746035
19 ene 20243.77903.77903.77903.77903.779090
18 ene 20243.84503.84503.84503.84503.845019
17 ene 20243.86403.86403.86403.86403.8640174
16 ene 20243.82003.82003.82003.82003.8200559
12 ene 20243.88703.88703.86303.86303.863062
11 ene 20243.86403.86403.86403.86403.864068
10 ene 20243.91503.91503.87903.87903.8790331
09 ene 20243.92803.92803.92803.92803.9280239
08 ene 20243.91003.91003.91003.91003.9100250
05 ene 20243.88803.88803.88803.88803.8880254
04 ene 20243.85603.85603.85603.85603.8560951
03 ene 20243.83903.85503.83903.83903.8390196
*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...