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
4.1270+0.0200 (+0.49%)
Al cierre: 01:22PM EDT
Periodo de tiempo:
23 sept 2022 - 23 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 20234.12704.12704.12704.12704.12702
21 sept 20234.08004.10704.08004.10704.107011
20 sept 20234.10804.10804.09004.10804.108011
19 sept 20234.09904.09904.09904.09904.0990-
18 sept 20234.09404.09404.09404.09404.094045
15 sept 20234.04504.04504.04504.04504.0450205
14 sept 20234.07104.08004.07104.07104.0710283
13 sept 20234.10404.10404.07004.10404.1040287
12 sept 20234.08604.08604.08604.08604.086051
11 sept 20234.05604.05604.05604.05604.056061
08 sept 20234.10604.10604.10604.10604.1060-
07 sept 20234.10004.10704.10004.10704.107061
06 sept 20234.10904.10904.10904.10904.109015
05 sept 20234.11004.11004.11004.11004.11007
01 sept 20234.14804.14804.13604.13604.13601
31 ago 20234.14304.14304.14304.14304.1430263
30 ago 20234.12504.15404.12504.15404.15402
29 ago 20234.12704.12704.12704.12704.1270-
28 ago 20234.15604.15604.15604.15604.1560-
25 ago 20234.15804.15804.15804.15804.158017
24 ago 20234.17504.17504.17504.17504.17505
23 ago 20234.19804.19804.16504.19804.198039
22 ago 20234.19404.19404.19404.19404.1940-
21 ago 20234.19804.19804.19804.19804.19807
18 ago 20234.16304.16304.16304.16304.1630-
17 ago 20234.17404.17404.17404.17404.1740-
16 ago 20234.15704.15704.15704.15704.1570227
15 ago 20234.15004.15004.14604.14604.146031
14 ago 20234.15504.15504.15504.15504.1550-
11 ago 20234.15404.15404.15404.15404.154035
10 ago 20234.11404.11404.11404.11404.1140-
09 ago 20234.12904.12904.12904.12904.1290-
08 ago 20234.15404.15404.15404.15404.1540-
07 ago 20234.14804.14804.14804.14804.1480-
04 ago 20234.09904.09904.09904.09904.0990-
03 ago 20234.11104.11104.11104.11104.1110-
02 ago 20234.12104.12104.12104.12104.121025
01 ago 20234.10704.10704.10704.10704.10701
31 jul 20234.12204.12204.12204.12204.1220-
28 jul 20234.13204.13204.13204.13204.13201
27 jul 20234.12004.12004.12004.12004.1200-
26 jul 20234.13404.13404.13404.13404.1340-
25 jul 20234.13304.13304.13304.13304.1330-
24 jul 20234.11904.11904.11904.11904.11901
21 jul 20234.08204.08404.08204.08404.08402
20 jul 20234.06204.06204.06204.06204.062062
19 jul 20234.04704.04704.04704.04704.0470-
18 jul 20234.06604.06604.06604.06604.0660-
17 jul 20234.03504.03504.03504.03504.035025
14 jul 20234.04804.04804.04804.04804.04801
13 jul 20234.01804.01804.01804.01804.018015
12 jul 20234.04604.04604.04604.04604.0460-
11 jul 20234.05504.05504.05504.05504.05505
10 jul 20234.04804.04804.04804.04804.04807
07 jul 20234.04004.04404.04004.04404.04406
06 jul 20234.03404.03404.03404.03404.034011
05 jul 20234.01004.01004.01004.01004.010017
03 jul 20234.03704.03704.03704.03704.0370-
30 jun 20234.03604.03604.03604.03604.0360-
29 jun 20234.01904.01904.01904.01904.0190-
28 jun 20234.05504.05504.05504.05504.0550-
27 jun 20234.08404.08404.08404.08404.0840135
26 jun 20234.12004.12004.11104.11104.11109
23 jun 20234.12904.12904.12904.12904.1290-
22 jun 20234.15004.15004.15004.15004.1500-
21 jun 20234.12004.13204.12004.13204.13203
20 jun 20234.10504.10504.07704.07704.07702
16 jun 20234.10504.10504.08904.08904.08901
15 jun 20234.11504.11504.11504.11504.1150-
14 jun 20234.08804.08804.08804.08804.0880-
13 jun 20234.03004.04404.03004.04404.04406
12 jun 20234.02604.02604.02604.02604.0260-
09 jun 20234.02904.02904.02904.02904.029015
08 jun 20234.04404.04404.04404.04404.0440193
07 jun 20234.05604.05604.05604.05604.0560-
06 jun 20234.05304.05304.05304.05304.0530-
05 jun 20234.06804.06804.06804.06804.0680-
02 jun 20234.04804.04804.04804.04804.0480-
01 jun 20233.98004.00803.98004.00804.0080301
31 may 20234.05604.07704.05604.07704.077018
30 may 20234.12004.12004.12004.12004.1200-
26 may 20234.16004.16004.16004.16004.1600-
25 may 20234.14704.14704.14704.14704.1470-
24 may 20234.17504.17504.17504.17504.1750-
23 may 20234.12004.12004.12004.12004.120015
22 may 20234.16104.16104.16104.16104.1610-
19 may 20234.20504.20504.20504.20504.205087
18 may 20234.28104.28104.28104.28104.281013
17 may 20234.26404.26404.26404.26404.264025
16 may 20234.29304.29304.29304.29304.2930-
15 may 20234.30504.30504.30504.30504.305015
12 may 20234.30604.30604.30604.30604.3060-
11 may 20234.31604.31604.31604.31604.316020
10 may 20234.31804.31804.31804.31804.31807
09 may 20234.34404.34404.34404.34404.344031
08 may 20234.34104.34104.34104.34104.3410-
05 may 20234.36004.36004.36004.36004.360020
04 may 20234.35404.35404.35404.35404.3540-
03 may 20234.34904.34904.34904.34904.3490-
02 may 20234.36704.36704.36704.36704.36707
*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...