U.S. markets closed

Natural Gas Mar 26 (NGH26.NYM)

NY Mercantile - NY Mercantile Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4.5000+0.0190 (+0.42%)
A partir del 04:25PM EDT. Mercado abierto.
Periodo de tiempo:
26 mar 2022 - 26 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 mar 20234.46504.46504.46504.46504.4650110
23 mar 20234.48104.48104.48104.48104.4810110
22 mar 20234.50004.50004.46904.46904.469016
21 mar 20234.52004.52004.52004.52004.520065
20 mar 20234.39904.39904.39904.39904.3990-
17 mar 20234.44004.46704.44004.46704.46704
16 mar 20234.47404.47404.47404.47404.474014
15 mar 20234.43204.43204.43204.43204.4320-
14 mar 20234.46604.46604.46604.46604.4660-
13 mar 20234.42504.42504.42504.42504.4250-
10 mar 20234.41404.41404.41404.41404.4140-
09 mar 20234.33504.33504.33504.33504.335066
08 mar 20234.42304.42304.42304.42304.423073
07 mar 20234.47004.47004.47004.47004.470065
06 mar 20234.31904.31904.31904.31904.3190-
03 mar 20234.28204.28204.28204.28204.282071
02 mar 20234.24204.24204.24204.24204.242010
01 mar 20234.22404.22404.22404.22404.2240-
28 feb 20234.14304.14304.14304.14304.1430-
27 feb 20234.11004.11004.11004.11004.110060
24 feb 20234.06904.06904.06904.06904.0690-
23 feb 20234.01804.01804.01804.01804.0180100
22 feb 20233.99003.99003.99003.99003.990052
21 feb 20233.98003.98003.98003.98003.980011
17 feb 20234.03004.03004.03004.03004.030050
16 feb 20234.07704.07704.07704.07704.0770-
15 feb 20234.07704.07704.07704.07704.0770-
14 feb 20234.09204.09204.09204.09204.092019
13 feb 20234.06804.06804.06804.06804.068011
10 feb 20234.12504.12504.12504.12504.1250-
09 feb 20234.12804.12804.12804.12804.128021
08 feb 20234.15504.15504.15504.15504.155020
07 feb 20234.18204.18204.18204.18204.182020
06 feb 20234.08604.08604.08604.08604.0860-
03 feb 20234.10804.10804.10804.10804.1080-
02 feb 20234.13204.13204.13204.13204.13202
01 feb 20234.18204.18204.18204.18204.182046
31 ene 20234.28404.28404.28404.28404.28408
30 ene 20234.29504.29504.29504.29504.2950-
27 ene 20234.37404.37404.37404.37404.3740-
26 ene 20234.38304.38304.38304.38304.3830-
25 ene 20234.38404.38404.38404.38404.3840-
24 ene 20234.43404.43404.43404.43404.4340-
23 ene 20234.46504.46504.46504.46504.4650-
20 ene 20234.44804.44804.44804.44804.448020
19 ene 20234.42404.42404.42404.42404.4240-
18 ene 20234.42904.42904.42904.42904.4290-
17 ene 20234.44604.44604.44604.44604.4460-
16 ene 2023------
13 ene 20234.43004.43004.43004.43004.430040
12 ene 20234.41604.41604.41604.41604.4160-
11 ene 20234.41704.41704.41704.41704.41703
10 ene 20234.45104.45104.45104.45104.45101
09 ene 20234.46404.46404.46404.46404.46406
06 ene 20234.45604.45604.45604.45604.4560-
05 ene 20234.51204.51204.51204.51204.51201
04 ene 20234.62004.62004.62004.62004.6200-
03 ene 20234.61704.61704.61704.61704.617055
02 ene 2023------
30 dic 20224.65604.65604.65604.65604.6560-
29 dic 20224.64104.64104.64104.64104.6410-
28 dic 20224.68104.68104.68104.68104.68107
27 dic 20224.74004.74004.74004.74004.7400-
26 dic 2022------
23 dic 20224.66504.66504.66504.66504.6650-
22 dic 20224.66704.66704.66704.66704.667045
21 dic 20224.74004.74004.74004.74004.74005
20 dic 20224.83504.83504.83504.83504.835010
19 dic 20224.85004.85004.85004.85004.850040
16 dic 20224.81004.81004.81004.81004.8100-
15 dic 20224.77904.77904.77904.77904.779025
14 dic 20224.75404.75404.75404.75404.754015
13 dic 20224.75604.75604.75604.75604.7560-
12 dic 20224.76804.76804.76804.76804.7680-
09 dic 20224.74704.74704.74704.74704.7470-
08 dic 20224.74304.74304.74304.74304.74301
07 dic 20224.72404.72404.72404.72404.724015
06 dic 20224.71904.71904.71904.71904.719013
05 dic 20224.68604.68604.68604.68604.6860-
02 dic 20224.69504.69504.69504.69504.69501
01 dic 20224.70804.70804.70804.70804.7080-
30 nov 20224.70304.70304.70304.70304.7030-
29 nov 20224.68004.68004.68004.68004.6800-
28 nov 20224.64304.64304.64304.64304.64309
25 nov 20224.70304.70304.70304.70304.7030-
23 nov 20224.70904.70904.70904.70904.7090-
22 nov 20224.71704.71704.71704.71704.717025
21 nov 20224.69704.69704.69704.69704.697010
18 nov 20224.72304.73004.72304.73004.730016
17 nov 20224.72304.72304.72304.72304.723024
16 nov 20224.73004.73004.73004.73004.7300-
15 nov 20224.71104.71104.71104.71104.71101
14 nov 20224.68204.68204.68204.68204.6820-
11 nov 20224.71304.71304.71304.71304.713017
10 nov 20224.70004.70004.70004.70004.70002
09 nov 20224.70004.70004.70004.70004.70002
08 nov 20224.68604.68604.68604.68604.6860-
07 nov 20224.72504.72504.72504.72504.725013
04 nov 20224.71504.71504.71504.71504.7150-
03 nov 20224.61804.61804.61804.61804.6180-
*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...